Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	84.930	85.180	83.540	84.061	75.324	99,587
2024-08-27	85.110	86.060	84.780	85.777	76.862	243,170
2024-08-23	83.530	84.520	83.500	84.035	75.301	424,800
2024-08-22	83.630	83.720	82.860	83.180	74.535	123,671
2024-08-21	82.390	83.940	82.260	83.720	75.019	451,535
2024-08-20	82.820	83.060	82.440	82.900	74.283	115,729
2024-08-19	81.870	83.180	81.800	82.521	73.944	83,347
2024-08-16	81.910	82.140	81.280	81.740	73.245	53,180
2024-08-15	80.380	81.940	79.980	81.000	72.581	56,748
2024-08-14	79.800	81.940	79.600	80.460	72.098	430,469
2024-08-13	79.340	79.550	78.880	79.162	70.934	137,484
2024-08-12	79.990	80.100	78.760	79.295	71.054	66,396
2024-08-09	79.760	80.800	79.540	80.380	72.026	113,690
2024-08-08	80.040	80.060	79.300	79.780	71.488	169,459
2024-08-07	79.890	81.460	79.820	80.100	71.775	83,273
2024-08-06	80.340	81.040	79.140	79.820	71.524	146,289
2024-08-05	79.810	80.760	77.960	79.228	70.993	84,604
2024-08-02	82.860	83.260	81.840	82.400	73.836	118,680
2024-08-01	82.410	85.100	81.020	82.671	74.079	273,686
2024-07-31	86.530	86.880	85.560	86.207	77.247	474,284
2024-07-30	86.730	87.240	86.440	86.640	77.635	80,392
2024-07-29	87.940	88.160	86.260	87.045	77.998	114,363
2024-07-26	87.020	89.500	85.760	87.960	78.818	66,498
2024-07-25	87.990	88.530	86.900	87.250	78.182	447,767
2024-07-24	89.020	89.860	88.460	88.780	79.553	60,557
2024-07-23	90.380	91.420	89.600	90.194	80.820	33,634
2024-07-22	90.190	91.540	90.020	90.773	81.339	761,775
2024-07-19	89.990	90.840	89.160	90.080	80.718	82,216
2024-07-18	90.170	91.780	89.160	91.240	81.757	79,601
2024-07-17	88.840	89.860	88.180	89.800	80.467	197,554
2024-07-16	89.070	90.600	88.480	89.040	79.786	112,712
2024-07-15	91.650	92.740	89.820	90.414	81.017	842,750
2024-07-12	91.280	92.380	89.900	91.538	82.024	568,526
2024-07-11	90.000	91.320	89.460	90.158	80.787	126,942
2024-07-10	88.020	90.100	86.940	89.670	80.351	806,510
2024-07-09	87.580	88.560	86.900	86.967	77.928	365,512
2024-07-08	87.630	88.180	87.060	87.786	78.662	443,002
2024-07-05	88.330	89.140	87.340	88.212	79.044	31,889
2024-07-04	88.400	89.240	87.420	88.460	79.266	137,023
2024-07-03	88.330	89.280	88.100	88.871	79.634	876,315
2024-07-02	88.700	90.160	87.140	88.380	79.194	205,508
2024-07-01	89.760	90.080	88.840	89.464	80.165	58,320
2024-06-28	88.960	89.580	87.300	88.860	79.624	70,096
2024-06-27	87.930	88.940	87.420	88.060	78.908	39,737
2024-06-26	90.110	90.220	87.420	87.596	78.492	147,765
2024-06-25	89.270	90.300	88.880	89.648	80.330	470,852
2024-06-24	88.000	90.580	87.460	89.832	80.495	500,269
2024-06-21	88.420	89.100	87.020	87.658	78.547	456,234
2024-06-20	88.670	89.440	87.400	88.361	79.178	466,217
2024-06-19	87.710	89.140	87.340	88.002	78.856	263,737
2024-06-18	88.750	88.800	87.560	87.823	78.696	117,319
2024-06-17	87.290	88.080	86.560	87.836	78.707	628,818
2024-06-14	88.420	88.520	86.640	87.550	78.451	480,391
2024-06-13	89.300	89.640	87.960	88.667	79.451	329,974
2024-06-12	90.360	91.680	88.680	89.921	80.575	479,958
2024-06-11	91.340	91.940	90.220	91.120	81.650	607,167
2024-06-10	90.590	91.300	89.860	91.300	81.811	110,840
2024-06-07	91.400	92.160	90.200	90.937	81.485	377,341
2024-06-06	91.680	92.300	91.080	91.651	82.125	161,530
2024-06-05	92.300	92.940	91.380	92.022	82.458	73,008

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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
2021-05-13	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.