Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-13	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-12	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-09	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-08	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-07	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-06	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-05	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-05-02	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-30	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-29	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-28	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-25	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-24	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-23	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-22	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-21	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-16	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-15	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-14	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-11	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-10	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-09	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-08	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-07	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-04	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-03	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-02	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-04-01	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-03-31	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-03-28	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	0
2025-03-27	1,696.33	1,696.33	1,696.33	1,696.33	1,528.40	485
2025-03-26	1,722.48	1,722.48	1,722.48	1,722.48	1,551.96	0
2025-03-25	1,722.48	1,722.48	1,722.48	1,722.48	1,551.96	0
2025-03-24	1,722.48	1,722.48	1,722.48	1,722.48	1,551.96	0
2025-03-21	1,722.48	1,722.48	1,722.48	1,722.48	1,551.96	0
2025-03-20	1,753.11	1,753.11	1,722.48	1,722.48	1,551.96	321
2025-03-19	2,000.00	2,000.00	2,000.00	2,000.00	1,802.01	32
2025-03-18	2,010.00	2,010.00	2,010.00	2,010.00	1,811.02	0
2025-03-14	2,010.00	2,010.00	2,010.00	2,010.00	1,811.02	0
2025-03-13	2,010.00	2,010.00	2,010.00	2,010.00	1,811.02	0
2025-03-12	2,010.00	2,010.00	2,010.00	2,010.00	1,811.02	10
2025-03-11	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-10	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-07	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-06	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-05	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-04	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-03-03	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-28	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-27	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-26	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-25	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-24	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-21	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-20	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-19	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-18	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-17	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-14	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0

← NewerPage 7 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.