Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-08-05	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-08-04	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-08-01	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-07-31	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-07-30	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-07-29	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-07-28	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	0
2025-07-25	1,908.81	1,908.81	1,908.81	1,908.81	1,820.35	55
2025-07-24	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-23	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-22	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-21	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-18	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-17	1,805.95	1,805.95	1,805.95	1,805.95	1,722.26	0
2025-07-16	1,842.37	1,842.37	1,805.95	1,805.95	1,722.26	59
2025-07-15	1,850.94	1,850.94	1,850.94	1,850.94	1,765.16	5
2025-07-14	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-11	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-10	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-09	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-08	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-07	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-04	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-03	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-02	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-07-01	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-06-30	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-06-27	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	0
2025-06-26	1,611.35	1,611.35	1,611.35	1,611.35	1,536.68	2,975
2025-06-25	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-24	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-23	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-20	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-19	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-18	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-17	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-16	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-13	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-12	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-11	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-10	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-09	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-06	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-05	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-04	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-03	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-06-02	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-30	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-29	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-28	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-27	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-26	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-23	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-22	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-21	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-20	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-19	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-16	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0
2025-05-15	1,696.33	1,696.33	1,696.33	1,696.33	1,617.72	0

← NewerPage 6 of 21 · 1,255 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.