Bayerische Motoren Werke Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.200	58.480	56.920	57.420	57.420	1,536,942
2026-10-22	57.120	58.060	56.580	57.480	57.480	1,644,262
2026-10-21	57.280	57.640	56.700	57.000	57.000	863,749
2026-10-20	57.260	58.520	56.460	57.640	57.640	1,311,246
2026-10-19	56.720	57.040	56.260	56.900	56.900	1,059,764
2026-10-16	55.400	57.300	55.400	57.060	57.060	1,891,634
2026-10-15	55.000	55.980	54.700	55.120	55.120	1,574,417
2026-10-14	54.660	54.840	53.980	54.800	54.800	1,617,286
2026-10-13	53.420	54.440	53.080	54.420	54.420	1,527,785
2026-10-12	53.800	53.920	52.920	53.060	53.060	1,073,797
2026-10-09	52.920	54.220	52.660	53.260	53.260	1,345,931
2026-10-08	53.500	53.500	51.980	52.180	52.180	1,709,644
2026-10-07	54.320	55.660	52.740	53.660	53.660	2,381,299
2026-10-06	54.520	54.880	53.740	54.640	54.640	1,338,572
2026-10-05	54.480	55.060	54.120	54.220	54.220	1,545,953
2026-10-02	54.900	55.120	54.100	54.320	54.320	1,333,759
2026-10-01	55.000	55.500	54.400	54.820	54.820	1,657,876
2026-09-30	54.600	56.420	54.560	55.320	55.320	1,707,107
2026-09-29	55.180	56.100	52.360	54.500	54.500	3,184,990
2026-09-28	56.200	56.640	55.100	55.180	55.180	1,735,943
2026-09-25	56.640	56.880	55.320	55.720	55.720	1,948,124
2026-09-24	56.220	57.840	55.900	56.460	56.460	3,412,840
2026-09-23	59.920	60.080	57.880	57.880	57.880	2,537,447

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.