Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	98.655	101.58	98.170	100.31	84.715	730,704
2023-12-07	98.780	99.950	98.300	98.600	83.272	658,748
2023-12-06	97.825	99.800	97.070	99.335	83.893	330,129
2023-12-05	96.185	97.660	96.010	97.230	82.115	234,064
2023-12-04	95.815	96.430	94.700	96.182	81.230	753,307
2023-12-01	95.905	96.640	95.010	95.824	80.928	1,431,481
2023-11-30	96.455	96.820	95.542	95.580	80.722	1,028,241
2023-11-29	94.070	96.470	92.510	95.634	80.767	787,617
2023-11-28	92.955	93.970	92.290	93.141	78.662	487,087
2023-11-27	94.230	94.800	93.210	93.443	78.917	247,997
2023-11-24	94.025	94.710	92.910	93.799	79.217	476,584
2023-11-23	94.395	95.050	93.760	94.236	79.586	916,641
2023-11-22	93.870	94.560	93.130	93.919	79.319	497,427
2023-11-21	95.125	96.350	93.543	94.041	79.422	225,790
2023-11-20	95.260	95.810	94.960	95.406	80.575	672,832
2023-11-17	94.225	95.630	93.610	95.151	80.360	301,910
2023-11-16	95.760	96.700	94.048	95.583	80.724	721,771
2023-11-15	94.600	96.220	93.780	95.926	81.014	629,668
2023-11-14	92.415	94.400	91.540	93.506	78.970	476,067
2023-11-13	91.230	92.118	90.740	92.100	77.783	696,426
2023-11-10	91.565	91.650	90.460	91.227	77.045	97,056
2023-11-09	92.250	92.910	91.840	92.854	78.419	254,630
2023-11-08	91.180	92.640	90.550	92.045	77.736	804,112
2023-11-07	92.490	93.521	91.080	92.519	78.136	697,732
2023-11-06	94.380	94.970	91.017	91.017	76.868	444,729
2023-11-03	93.060	94.630	90.380	93.802	79.220	1,158,159
2023-11-02	90.120	91.540	88.470	91.108	76.945	604,296
2023-11-01	88.450	89.460	86.980	88.942	75.116	656,877
2023-10-31	87.595	88.270	86.880	87.529	73.922	1,083,356
2023-10-30	88.755	89.450	87.420	87.710	74.075	628,953
2023-10-27	89.015	90.570	87.820	88.490	74.734	582,743
2023-10-26	88.670	91.940	86.590	88.515	74.755	815,324
2023-10-25	92.260	93.010	90.620	91.386	77.180	1,148,191
2023-10-24	93.065	93.800	92.190	92.529	78.144	1,015,171
2023-10-23	93.410	94.254	91.760	92.985	78.530	379,116
2023-10-20	94.600	95.830	93.150	93.579	79.031	2,831,342
2023-10-19	96.145	98.540	95.130	95.329	80.510	363,989
2023-10-18	98.550	99.090	97.670	98.286	83.007	349,525
2023-10-17	98.130	99.250	96.860	97.743	82.548	293,595
2023-10-16	98.045	98.910	97.180	98.528	83.211	456,426
2023-10-13	98.435	99.120	97.530	97.780	82.579	214,475
2023-10-12	99.195	100.28	97.740	98.670	83.331	180,845
2023-10-11	97.095	98.700	96.480	97.705	82.516	291,683
2023-10-10	95.390	97.700	95.320	97.197	82.087	195,563
2023-10-09	95.060	96.200	93.730	94.619	79.910	250,878
2023-10-06	94.265	95.710	94.110	95.710	80.831	814,215
2023-10-05	95.220	95.640	94.220	94.638	79.926	239,260
2023-10-04	94.795	95.850	93.690	95.106	80.321	363,632
2023-10-03	95.785	96.520	95.250	96.260	81.295	735,020
2023-10-02	97.085	97.610	95.780	96.189	81.236	1,211,340
2023-09-29	97.380	97.580	96.360	97.071	81.981	356,945
2023-09-28	96.915	97.150	95.950	96.772	81.728	633,771
2023-09-27	95.625	97.100	95.390	96.760	81.718	646,835
2023-09-26	97.330	97.330	95.360	96.173	81.222	589,186
2023-09-25	98.290	98.870	96.790	97.394	82.253	886,596
2023-09-22	99.065	99.390	98.130	99.181	83.763	362,520
2023-09-21	99.530	100.00	98.970	99.531	84.058	1,153,169
2023-09-20	97.895	100.42	97.660	100.22	84.644	1,002,846
2023-09-19	96.865	98.080	96.800	97.525	82.364	1,117,884
2023-09-18	97.445	97.510	96.270	96.799	81.751	1,214,377

← NewerPage 13 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.