Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-14	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-13	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-10	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-09	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-08	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-07	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-06	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-03	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-02	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-03-01	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	0
2023-02-28	1,940.00	1,940.00	1,940.00	1,940.00	1,518.50	10
2023-02-27	1,922.01	1,922.01	1,922.01	1,922.01	1,504.42	0
2023-02-24	1,922.01	1,922.01	1,922.01	1,922.01	1,504.42	0
2023-02-23	1,922.01	1,922.01	1,922.01	1,922.01	1,504.42	67
2023-02-22	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-21	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-20	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-17	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-16	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-15	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	0
2023-02-14	1,943.31	1,943.31	1,943.31	1,943.31	1,521.09	862
2023-02-13	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-10	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-09	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-08	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-07	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-03	2,005.90	2,005.90	2,005.90	2,005.90	1,570.08	0
2023-02-02	1,968.67	2,005.90	1,968.67	2,005.90	1,570.08	1,037
2023-02-01	1,903.71	1,903.71	1,903.71	1,903.71	1,490.10	15
2023-01-31	1,894.04	1,894.04	1,894.04	1,894.04	1,482.53	0
2023-01-30	1,894.04	1,894.04	1,894.04	1,894.04	1,482.53	0
2023-01-27	1,893.97	1,894.04	1,893.97	1,894.04	1,482.53	15,588
2023-01-26	1,861.04	1,861.04	1,861.04	1,861.04	1,456.70	0
2023-01-25	1,861.04	1,861.04	1,861.04	1,861.04	1,456.70	0
2023-01-24	1,861.04	1,861.04	1,861.04	1,861.04	1,456.70	0
2023-01-23	1,861.04	1,861.04	1,861.04	1,861.04	1,456.70	284
2023-01-20	1,858.59	1,858.59	1,858.59	1,858.59	1,454.78	0
2023-01-19	1,858.59	1,858.59	1,858.59	1,858.59	1,454.78	0
2023-01-18	1,858.59	1,858.59	1,858.59	1,858.59	1,454.78	0
2023-01-17	1,858.59	1,858.59	1,858.59	1,858.59	1,454.78	190
2023-01-16	1,857.72	1,857.72	1,857.72	1,857.72	1,454.10	0
2023-01-13	1,857.72	1,857.72	1,857.72	1,857.72	1,454.10	0
2023-01-12	1,857.72	1,857.72	1,857.72	1,857.72	1,454.10	0
2023-01-11	1,857.72	1,857.72	1,857.72	1,857.72	1,454.10	0
2023-01-10	1,854.06	1,857.72	1,854.06	1,857.72	1,454.10	1,183
2023-01-09	1,848.08	1,848.08	1,848.08	1,848.08	1,446.55	3,130
2023-01-06	1,838.86	1,838.86	1,838.86	1,838.86	1,439.34	0
2023-01-05	1,838.86	1,838.86	1,838.86	1,838.86	1,439.34	6
2023-01-04	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2023-01-03	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2023-01-02	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-30	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-29	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-28	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-27	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-26	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-23	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-22	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0
2022-12-21	1,778.93	1,778.93	1,778.93	1,778.93	1,392.43	0

← NewerPage 16 of 21 · 1,254 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.