Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	108.71	109.16	107.98	109.10	92.140	595,575
2023-06-21	111.24	111.86	109.68	109.90	92.814	433,246
2023-06-20	110.14	115.00	109.32	110.26	93.118	250,739
2023-06-19	111.37	111.72	110.64	111.02	93.761	443,752
2023-06-16	112.37	112.48	110.60	111.70	94.334	1,309,616
2023-06-15	112.65	113.00	111.60	112.35	94.883	671,056
2023-06-14	112.10	113.44	112.04	112.92	95.363	438,543
2023-06-13	110.26	112.06	110.22	111.70	94.340	453,410
2023-06-12	108.61	110.14	108.48	109.77	92.709	428,120
2023-06-09	108.36	108.94	107.88	108.25	91.424	290,894
2023-06-08	107.24	108.82	106.97	107.98	91.191	634,106
2023-06-07	106.82	106.98	105.58	106.40	89.859	782,660
2023-06-06	106.26	106.70	105.70	106.20	89.693	384,863
2023-06-05	105.85	106.45	105.48	106.33	89.802	420,088
2023-06-02	103.98	106.42	103.72	104.94	88.624	531,763
2023-06-01	102.55	103.60	102.20	103.17	87.131	856,106
2023-05-31	102.27	104.00	101.20	102.94	86.934	485,833
2023-05-30	104.43	105.34	103.94	104.59	88.335	118,941
2023-05-26	103.53	104.78	102.72	104.37	88.144	133,895
2023-05-25	103.15	103.44	102.00	102.79	86.813	256,868
2023-05-24	103.69	104.42	102.14	102.95	86.943	1,326,367
2023-05-23	104.08	104.60	103.62	104.06	87.882	1,165,861
2023-05-22	103.34	104.26	103.12	103.70	87.578	158,989
2023-05-19	102.64	104.00	102.58	103.53	87.437	807,828
2023-05-18	100.62	102.78	100.50	102.52	86.583	439,209
2023-05-17	99.165	100.36	98.960	100.29	84.703	210,466
2023-05-16	99.945	100.08	98.690	99.551	84.075	1,511,750
2023-05-15	99.855	100.48	99.580	99.710	84.210	571,450
2023-05-12	100.37	101.08	99.300	99.395	83.944	746,106
2023-05-11	108.66	108.88	107.78	108.36	84.332	525,003
2023-05-10	109.38	109.44	107.64	108.82	84.695	676,503
2023-05-09	109.08	109.56	108.24	108.75	84.636	451,754
2023-05-05	103.88	107.80	103.36	107.54	83.698	432,306
2023-05-04	102.37	103.80	100.18	102.40	79.700	1,715,911
2023-05-03	101.35	101.66	100.10	100.72	78.389	694,914
2023-05-02	102.05	105.00	100.28	101.25	78.798	1,889,380
2023-04-28	101.34	102.16	98.330	100.59	78.291	453,129
2023-04-27	101.13	102.58	100.43	101.57	79.048	595,051
2023-04-26	101.76	101.82	100.26	100.57	78.273	448,084
2023-04-25	101.27	102.04	100.94	101.17	78.744	958,933
2023-04-24	100.65	101.64	100.34	101.11	78.694	97,780
2023-04-21	100.43	101.24	99.430	99.891	77.745	296,875
2023-04-20	103.08	103.40	98.980	100.00	77.829	1,455,680
2023-04-19	103.89	104.06	102.94	103.74	80.736	341,619
2023-04-18	103.48	104.32	103.14	103.97	80.917	194,129
2023-04-17	104.09	104.44	102.26	102.46	79.744	749,561
2023-04-14	102.88	104.16	102.76	103.66	80.677	291,324
2023-04-13	102.44	103.18	101.80	102.03	79.407	272,310
2023-04-12	101.23	103.48	101.14	102.62	79.868	612,504
2023-04-11	99.745	101.06	99.690	100.18	77.971	236,000
2023-04-06	98.425	99.040	97.770	98.571	76.717	905,639
2023-04-05	101.54	101.74	98.740	99.328	77.306	1,925,712
2023-04-04	101.30	102.90	101.10	101.36	78.884	926,203
2023-04-03	101.07	101.54	100.73	101.19	78.756	322,339
2023-03-31	100.83	101.20	98.930	100.76	78.420	216,846
2023-03-30	99.300	100.80	99.186	100.66	78.343	270,522
2023-03-29	98.850	99.360	97.610	98.474	76.641	1,012,128
2023-03-28	99.475	99.880	98.716	98.770	76.872	397,696
2023-03-27	99.020	99.440	97.820	98.875	76.954	427,547
2023-03-24	98.610	98.630	96.310	97.368	75.781	582,527

← NewerPage 15 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.