Bayerische Motoren Werke Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-12	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-09	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-08	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-07	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-06	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-05	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-02	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-06-01	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-31	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-30	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-29	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-26	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-25	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	0
2023-05-24	1,955.22	1,955.22	1,955.22	1,955.22	1,660.18	96
2023-05-23	1,994.01	1,994.01	1,994.01	1,994.01	1,693.12	0
2023-05-22	1,994.01	1,994.01	1,994.01	1,994.01	1,693.12	1,746
2023-05-19	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	0
2023-05-18	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	0
2023-05-17	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	0
2023-05-16	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	0
2023-05-15	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	0
2023-05-12	1,903.28	1,903.28	1,903.28	1,903.28	1,616.08	342
2023-05-11	2,080.88	2,080.88	2,080.88	2,080.88	1,628.77	519
2023-05-10	2,114.82	2,114.82	2,114.82	2,114.82	1,655.34	0
2023-05-09	2,114.82	2,114.82	2,114.82	2,114.82	1,655.34	395
2023-05-08	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-05-05	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-05-04	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-05-03	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-05-02	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-04-28	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	0
2023-04-27	2,009.94	2,009.94	2,009.94	2,009.94	1,573.25	385
2023-04-26	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-25	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-24	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-21	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-20	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-19	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-18	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-17	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-14	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-13	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-12	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-11	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-10	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-05	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-04	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-04-03	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-03-31	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	0
2023-03-30	1,900.00	1,900.00	1,900.00	1,900.00	1,487.19	10
2023-03-29	1,933.94	1,933.94	1,933.94	1,933.94	1,513.76	0
2023-03-28	1,933.94	1,933.94	1,933.94	1,933.94	1,513.76	0
2023-03-27	1,933.94	1,933.94	1,933.94	1,933.94	1,513.76	0
2023-03-24	1,933.94	1,933.94	1,933.94	1,933.94	1,513.76	886
2023-03-23	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-22	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-21	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-17	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-16	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	88.4585 MXN
2025-05-15	93.6587 MXN
2024-05-16	108.8718 MXN
2023-05-12	162.6507 MXN
2022-05-12	122.5515 MXN
2021-05-13	46.0682 MXN
2020-05-15	64.7027 MXN
2019-05-17	3.5000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.