Bayerische Motoren Werke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 93.100 | 93.160 | 91.440 | 92.316 | 82.721 | 431,099 |
| 2024-06-03 | 93.750 | 94.420 | 93.260 | 93.884 | 84.127 | 40,632 |
| 2024-05-31 | 92.720 | 93.600 | 92.020 | 92.840 | 83.191 | 217,088 |
| 2024-05-30 | 91.490 | 93.060 | 90.940 | 92.822 | 83.174 | 41,439 |
| 2024-05-29 | 93.450 | 94.020 | 91.540 | 91.995 | 82.434 | 143,397 |
| 2024-05-28 | 93.880 | 94.440 | 93.140 | 93.893 | 84.134 | 56,554 |
| 2024-05-24 | 92.340 | 93.320 | 91.740 | 92.740 | 83.101 | 62,971 |
| 2024-05-23 | 93.310 | 93.980 | 92.500 | 93.184 | 83.499 | 54,424 |
| 2024-05-22 | 93.250 | 95.300 | 92.060 | 93.189 | 83.504 | 103,180 |
| 2024-05-21 | 94.130 | 95.920 | 93.740 | 94.940 | 85.073 | 1,270,571 |
| 2024-05-20 | 96.280 | 96.900 | 94.560 | 95.503 | 85.577 | 1,930,533 |
| 2024-05-17 | 96.360 | 97.260 | 95.460 | 96.363 | 86.348 | 533,643 |
| 2024-05-16 | 97.150 | 97.780 | 96.457 | 97.071 | 86.982 | 169,658 |
| 2024-05-15 | 104.35 | 104.90 | 102.35 | 104.35 | 88.128 | 289,069 |
| 2024-05-14 | 103.53 | 104.60 | 102.55 | 104.40 | 88.174 | 78,400 |
| 2024-05-13 | 102.13 | 103.95 | 100.55 | 102.15 | 86.270 | 721,585 |
| 2024-05-10 | 102.35 | 103.15 | 100.40 | 101.20 | 85.468 | 1,117,966 |
| 2024-05-09 | 101.10 | 101.95 | 99.440 | 100.85 | 85.172 | 129,734 |
| 2024-05-08 | 101.80 | 104.00 | 97.200 | 101.60 | 85.806 | 479,231 |
| 2024-05-07 | 103.60 | 104.20 | 102.45 | 102.87 | 86.879 | 203,491 |
| 2024-05-03 | 102.60 | 103.35 | 101.50 | 102.87 | 86.879 | 129,532 |
| 2024-05-02 | 102.30 | 103.15 | 101.05 | 102.14 | 86.259 | 651,454 |
| 2024-05-01 | 102.45 | 102.45 | 102.45 | 102.45 | 86.524 | 16,223 |
| 2024-04-30 | 106.38 | 107.15 | 101.80 | 102.83 | 86.844 | 186,134 |
| 2024-04-29 | 106.93 | 107.65 | 106.45 | 106.92 | 90.294 | 35,119 |
| 2024-04-26 | 105.60 | 107.10 | 104.40 | 106.09 | 89.598 | 73,234 |
| 2024-04-25 | 106.73 | 107.55 | 104.35 | 105.05 | 88.719 | 727,013 |
| 2024-04-24 | 106.53 | 107.30 | 105.75 | 106.47 | 89.916 | 363,146 |
| 2024-04-23 | 106.40 | 107.15 | 105.05 | 105.53 | 89.126 | 244,547 |
| 2024-04-22 | 106.68 | 107.30 | 105.05 | 105.85 | 89.395 | 236,398 |
| 2024-04-19 | 105.25 | 108.05 | 104.55 | 105.77 | 89.330 | 301,514 |
| 2024-04-18 | 106.10 | 107.45 | 105.45 | 106.93 | 90.306 | 85,031 |
| 2024-04-17 | 106.43 | 107.15 | 105.55 | 106.41 | 89.865 | 187,658 |
| 2024-04-16 | 107.88 | 111.05 | 105.40 | 106.46 | 89.912 | 626,838 |
| 2024-04-15 | 109.93 | 112.95 | 109.20 | 109.80 | 92.731 | 519,435 |
| 2024-04-12 | 112.48 | 113.25 | 108.65 | 109.48 | 92.459 | 743,862 |
| 2024-04-11 | 111.55 | 114.67 | 110.60 | 111.73 | 94.360 | 306,599 |
| 2024-04-10 | 114.68 | 115.35 | 111.45 | 113.65 | 95.982 | 798,368 |
| 2024-04-09 | 114.23 | 115.45 | 113.50 | 113.86 | 96.158 | 1,046,570 |
| 2024-04-08 | 113.28 | 114.76 | 111.90 | 114.75 | 96.911 | 250,076 |
| 2024-04-05 | 113.10 | 113.65 | 111.95 | 112.57 | 95.069 | 435,981 |
| 2024-04-04 | 111.80 | 115.25 | 111.15 | 114.49 | 96.694 | 1,938,612 |
| 2024-04-03 | 106.95 | 111.95 | 106.60 | 108.76 | 91.853 | 1,025,032 |
| 2024-04-02 | 107.18 | 107.85 | 105.80 | 106.66 | 90.082 | 342,505 |
| 2024-03-28 | 106.33 | 107.18 | 105.64 | 106.86 | 90.249 | 243,093 |
| 2024-03-27 | 105.51 | 107.20 | 104.66 | 105.66 | 89.236 | 568,036 |
| 2024-03-26 | 106.59 | 107.24 | 105.60 | 106.45 | 89.898 | 122,825 |
| 2024-03-25 | 104.53 | 106.24 | 103.48 | 105.69 | 89.264 | 310,974 |
| 2024-03-22 | 103.95 | 106.54 | 102.86 | 103.71 | 87.589 | 1,135,945 |
| 2024-03-21 | 106.91 | 107.66 | 104.40 | 105.60 | 89.188 | 432,994 |
| 2024-03-20 | 107.10 | 107.76 | 105.70 | 106.43 | 89.882 | 460,109 |
| 2024-03-19 | 106.21 | 107.46 | 105.34 | 107.17 | 90.514 | 266,012 |
| 2024-03-18 | 106.09 | 107.26 | 104.86 | 106.46 | 89.911 | 759,679 |
| 2024-03-15 | 105.49 | 107.30 | 104.56 | 106.37 | 89.837 | 882,023 |
| 2024-03-14 | 108.44 | 110.30 | 104.54 | 105.44 | 89.047 | 1,190,342 |
| 2024-03-13 | 109.95 | 110.66 | 108.48 | 108.57 | 91.694 | 247,217 |
| 2024-03-12 | 107.01 | 110.22 | 106.22 | 109.79 | 92.722 | 3,344,947 |
| 2024-03-11 | 106.63 | 107.80 | 105.94 | 106.89 | 90.274 | 212,566 |
| 2024-03-08 | 107.08 | 107.84 | 106.30 | 107.13 | 90.475 | 515,310 |
| 2024-03-07 | 106.85 | 108.36 | 106.08 | 107.15 | 90.494 | 745,387 |
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.