Bayerische Motoren Werke Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 82.320 | 82.480 | 81.140 | 81.820 | 77.359 | 1,042,400 |
| 2026-05-07 | 82.220 | 83.800 | 81.880 | 82.360 | 77.870 | 1,156,427 |
| 2026-05-06 | 80.500 | 84.020 | 79.800 | 81.400 | 76.962 | 2,391,291 |
| 2026-05-05 | 76.200 | 77.260 | 75.680 | 77.220 | 73.010 | 1,067,982 |
| 2026-05-04 | 77.140 | 77.240 | 75.440 | 76.020 | 71.875 | 1,243,911 |
| 2026-04-30 | 76.500 | 77.920 | 75.860 | 77.920 | 73.672 | 1,222,658 |
| 2026-04-29 | 79.660 | 79.960 | 77.240 | 77.560 | 73.331 | 1,340,729 |
| 2026-04-28 | 79.500 | 80.180 | 79.020 | 79.360 | 75.033 | 913,935 |
| 2026-04-27 | 79.800 | 80.460 | 79.180 | 79.300 | 74.976 | 820,281 |
| 2026-04-24 | 80.240 | 80.940 | 79.160 | 79.340 | 75.014 | 1,307,477 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 4.4000 EUR |
| 2025-05-15 | 4.3000 EUR |
| 2024-05-16 | 6.0000 EUR |
| 2023-05-12 | 8.5000 EUR |
| 2022-05-12 | 5.8000 EUR |
| 2021-05-14 | 1.6549 EUR |
| 2021-05-13 | 1.9000 EUR |
| 2020-05-15 | 2.5000 EUR |
| 2019-05-17 | 3.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.