Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	109.28	109.94	107.40	108.91	91.978	413,592
2024-03-05	109.71	109.94	107.88	109.33	92.336	197,385
2024-03-04	109.34	110.12	108.48	109.35	92.350	182,451
2024-03-01	109.94	110.96	107.70	110.31	93.161	751,427
2024-02-29	109.47	110.34	108.50	109.22	92.241	429,142
2024-02-28	108.04	109.16	107.02	109.14	92.172	640,200
2024-02-27	107.55	108.82	106.82	107.98	91.194	314,504
2024-02-26	107.10	107.72	106.06	106.64	90.061	384,909
2024-02-23	105.27	107.38	105.22	106.70	90.116	513,453
2024-02-22	105.02	107.04	103.66	105.55	89.140	680,083
2024-02-21	102.19	104.36	101.90	103.26	87.211	355,942
2024-02-20	102.68	103.44	101.32	102.04	86.180	807,880
2024-02-19	104.20	105.00	102.78	102.96	86.957	461,416
2024-02-16	103.22	104.72	102.82	103.72	87.598	247,857
2024-02-15	102.19	102.96	100.54	102.71	86.742	154,492
2024-02-14	100.45	101.50	100.04	101.04	85.332	161,536
2024-02-13	102.34	102.76	100.56	100.87	85.189	756,236
2024-02-12	102.31	103.04	101.76	102.15	86.269	381,402
2024-02-09	102.33	103.50	101.34	103.15	87.115	153,995
2024-02-08	99.505	102.36	98.540	100.21	84.634	316,982
2024-02-07	98.050	99.980	98.000	98.759	83.406	1,413,402
2024-02-06	97.425	97.920	95.990	97.513	82.354	825,536
2024-02-05	98.355	99.000	96.070	96.622	81.602	224,525
2024-02-02	97.945	98.880	96.440	97.992	82.759	151,638
2024-02-01	96.160	98.010	95.590	97.462	82.311	218,419
2024-01-31	94.920	96.810	94.430	96.290	81.321	474,714
2024-01-30	95.500	96.240	94.340	95.125	80.337	388,532
2024-01-29	94.465	94.929	93.490	94.929	80.172	425,875
2024-01-26	93.620	95.010	93.500	94.780	80.045	404,259
2024-01-25	93.050	94.120	92.450	93.614	79.061	492,433
2024-01-24	94.610	95.130	92.560	94.042	79.423	578,300
2024-01-23	93.640	94.580	93.010	93.575	79.028	531,252
2024-01-22	93.045	93.890	91.740	93.656	79.097	299,301
2024-01-19	93.545	94.090	92.110	92.444	78.073	225,867
2024-01-18	92.590	93.750	91.950	93.221	78.729	636,597
2024-01-17	93.595	96.340	92.310	92.794	78.369	475,717
2024-01-16	95.400	96.100	94.530	95.471	80.629	186,889
2024-01-15	96.850	97.690	95.370	95.899	80.991	312,145
2024-01-12	98.900	99.480	96.430	97.239	82.122	153,897
2024-01-11	100.87	101.82	98.440	101.31	85.559	719,638
2024-01-10	100.81	101.62	99.820	100.06	84.509	150,631
2024-01-09	101.30	101.38	100.26	100.84	85.164	807,860
2024-01-08	100.28	101.24	99.247	101.20	85.468	117,066
2024-01-05	100.72	101.64	99.500	100.73	85.073	311,944
2024-01-04	99.445	101.26	99.350	100.62	84.980	423,100
2024-01-03	101.67	102.60	98.840	99.487	84.021	167,432
2024-01-02	101.44	103.02	100.16	101.80	85.975	265,138
2023-12-29	100.72	101.40	99.830	100.88	85.196	237,609
2023-12-28	100.82	101.50	100.06	100.67	85.018	83,833
2023-12-27	100.59	101.24	100.10	100.32	84.725	257,287
2023-12-22	99.630	115.00	99.610	100.32	84.725	235,491
2023-12-21	99.020	101.04	98.170	99.093	83.688	1,605,163
2023-12-20	101.31	101.88	100.26	100.44	84.822	655,401
2023-12-19	100.56	101.64	100.12	100.90	85.218	264,032
2023-12-18	102.47	102.58	100.86	101.02	85.316	629,416
2023-12-15	103.13	105.12	103.04	103.61	87.499	630,961
2023-12-14	101.53	103.94	100.68	103.38	87.306	1,051,514
2023-12-13	100.77	101.54	99.688	100.21	84.631	740,563
2023-12-12	101.63	102.14	100.94	100.94	85.248	148,018
2023-12-11	100.89	101.88	100.44	100.90	85.214	672,333

← NewerPage 12 of 21 · 1,255 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.