Bayerische Motoren Werke Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-12	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-11	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-10	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	0
2025-02-07	1,658.00	1,658.00	1,658.00	1,658.00	1,493.86	9
2025-02-06	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-02-05	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-02-04	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-31	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-30	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-29	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-28	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-27	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	0
2025-01-24	1,610.00	1,610.00	1,610.00	1,610.00	1,450.62	9
2025-01-23	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-22	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-21	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-20	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-17	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-16	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-15	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-14	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-13	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-10	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-09	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-08	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-07	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-06	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-03	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2025-01-02	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-31	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-30	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-27	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-26	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-24	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-23	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-20	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-19	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-18	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-17	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-16	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-13	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-11	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-10	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-09	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-06	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-05	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-04	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-03	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-12-02	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-29	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-28	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-27	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-26	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-25	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-22	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-21	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-20	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-19	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0
2024-11-15	1,614.22	1,614.22	1,614.22	1,614.22	1,454.42	0

← NewerPage 8 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.