Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	96.850	98.160	96.440	97.661	82.479	873,533
2023-09-14	96.395	96.490	95.090	95.934	81.021	873,187
2023-09-13	96.365	100.00	96.350	97.031	81.947	543,479
2023-09-12	96.935	97.520	96.110	96.690	81.659	551,089
2023-09-11	96.110	96.910	96.000	96.714	81.679	414,903
2023-09-08	95.580	95.880	93.700	95.049	80.273	544,156
2023-09-07	95.690	96.340	95.030	96.091	81.153	214,505
2023-09-06	96.075	96.960	95.700	95.933	81.020	716,495
2023-09-05	94.070	96.610	93.710	96.545	81.536	796,746
2023-09-04	94.775	95.360	94.105	94.963	80.201	502,643
2023-09-01	97.045	97.170	93.800	94.739	80.011	1,972,021
2023-08-31	97.445	97.930	97.010	97.458	82.307	964,335
2023-08-30	97.990	98.020	96.740	97.236	82.120	706,894
2023-08-29	96.765	97.580	96.510	97.565	82.398	964,526
2023-08-25	96.545	97.190	96.120	96.937	81.868	768,943
2023-08-24	99.120	99.330	96.730	97.520	82.360	660,110
2023-08-23	99.700	99.910	98.280	99.230	83.804	582,267
2023-08-22	99.750	100.64	99.680	100.03	84.478	534,796
2023-08-21	98.475	99.870	98.370	99.392	83.941	367,821
2023-08-18	98.400	99.000	97.530	98.150	82.892	403,288
2023-08-17	99.620	99.890	98.720	99.187	83.767	310,420
2023-08-16	99.085	100.60	98.780	99.935	84.400	576,207
2023-08-15	100.18	100.32	98.820	99.314	83.875	358,181
2023-08-14	99.840	100.88	99.170	100.44	84.829	391,970
2023-08-11	101.16	101.32	99.870	100.01	84.459	715,525
2023-08-10	101.62	102.56	101.44	102.01	86.151	543,138
2023-08-09	101.55	102.78	101.20	102.14	86.263	1,450,759
2023-08-08	103.10	104.38	101.20	101.70	85.892	582,860
2023-08-07	103.75	104.66	103.04	103.73	87.605	680,411
2023-08-04	103.49	104.46	102.61	103.93	87.770	490,251
2023-08-03	103.65	105.72	102.00	103.23	87.180	989,606
2023-08-02	103.22	105.98	103.06	104.52	88.271	330,293
2023-08-01	110.76	111.48	103.46	104.52	88.268	1,192,461
2023-07-31	111.36	111.72	110.70	111.06	93.792	378,650
2023-07-28	109.69	111.54	108.56	109.16	92.187	292,657
2023-07-27	107.49	109.96	105.99	107.87	91.103	351,030
2023-07-26	108.37	108.72	105.82	106.94	90.313	426,070
2023-07-25	109.32	109.34	108.20	108.58	91.701	856,932
2023-07-24	107.41	108.60	106.96	107.87	91.102	274,792
2023-07-21	107.62	108.74	107.48	107.62	90.893	470,806
2023-07-20	106.81	108.30	106.72	107.68	90.940	564,179
2023-07-19	107.52	107.62	106.20	106.95	90.321	367,260
2023-07-18	106.84	107.76	106.32	106.74	90.145	447,474
2023-07-17	106.31	107.26	106.16	106.82	90.211	328,139
2023-07-14	107.05	107.06	105.54	106.72	90.128	399,096
2023-07-13	107.57	107.78	106.82	107.15	90.495	596,123
2023-07-12	106.95	107.60	106.54	107.26	90.589	1,461,909
2023-07-11	106.91	107.00	105.18	105.98	89.502	598,517
2023-07-10	106.34	108.82	106.16	107.23	90.556	988,034
2023-07-07	107.89	108.34	107.02	107.65	90.912	652,105
2023-07-06	112.73	112.86	107.90	109.74	92.680	1,316,949
2023-07-05	110.74	112.40	110.58	112.18	94.742	543,474
2023-07-04	112.47	112.94	111.10	111.82	94.438	822,536
2023-07-03	112.95	113.10	112.02	112.33	94.869	247,574
2023-06-30	111.61	113.04	111.32	112.54	95.048	340,409
2023-06-29	109.95	111.64	109.88	111.04	93.778	187,908
2023-06-28	108.68	109.92	108.08	108.47	91.607	732,835
2023-06-27	109.42	109.84	107.58	108.90	91.968	1,307,686
2023-06-26	109.20	109.44	107.48	109.29	92.301	685,683
2023-06-23	108.97	109.22	107.54	108.27	91.436	241,350

← NewerPage 14 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.