Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	98.235	99.010	96.920	98.300	76.506	227,253
2023-03-22	97.385	98.930	97.300	98.429	76.606	708,801
2023-03-21	96.855	97.740	96.810	97.142	75.605	385,553
2023-03-20	94.965	96.090	92.380	95.006	73.942	2,303,621
2023-03-17	95.720	97.290	93.860	95.872	74.617	888,197
2023-03-16	96.165	96.440	94.040	95.397	74.247	443,883
2023-03-15	96.365	97.190	92.660	94.717	73.718	871,100
2023-03-14	94.750	95.840	93.400	94.711	73.713	2,675,015
2023-03-13	97.885	97.960	94.360	94.935	73.887	578,434
2023-03-10	96.070	98.400	96.000	97.454	75.848	577,674
2023-03-09	102.03	103.66	97.430	99.500	77.440	769,823
2023-03-08	100.71	101.66	100.44	101.11	78.692	399,305
2023-03-07	101.34	101.72	100.84	101.27	78.819	348,378
2023-03-06	101.35	101.86	100.98	101.30	78.843	398,383
2023-03-03	99.460	102.02	99.410	100.80	78.455	279,726
2023-03-02	98.715	99.350	97.610	98.597	76.737	162,277
2023-03-01	98.260	100.64	98.210	98.822	76.912	454,953
2023-02-28	97.810	98.750	97.050	97.968	76.248	464,718
2023-02-27	98.280	98.820	97.880	98.140	76.382	156,523
2023-02-24	99.855	99.890	97.190	98.261	76.476	322,655
2023-02-23	98.800	100.06	98.600	99.633	77.544	654,698
2023-02-22	98.295	98.740	97.680	98.245	76.463	217,453
2023-02-21	99.620	99.650	97.970	98.531	76.686	143,778
2023-02-20	99.930	100.50	99.630	99.871	77.729	257,561
2023-02-17	99.145	99.900	98.477	99.498	77.439	345,257
2023-02-16	99.745	99.920	98.310	98.948	77.011	1,143,138
2023-02-15	97.635	99.220	97.610	98.916	76.986	233,612
2023-02-14	98.045	98.520	97.410	97.838	76.147	311,582
2023-02-13	98.245	98.790	97.610	97.863	76.166	99,759
2023-02-10	99.185	99.480	97.420	98.804	76.898	221,022
2023-02-09	97.965	99.460	97.900	98.867	76.948	263,095
2023-02-08	97.470	98.460	96.610	97.003	75.497	706,584
2023-02-07	97.380	97.970	96.800	97.413	75.816	899,270
2023-02-06	97.080	97.990	96.230	97.020	75.510	162,781
2023-02-03	97.040	97.950	96.490	97.034	75.521	442,966
2023-02-02	95.045	98.475	94.650	95.807	74.566	1,045,524
2023-02-01	93.910	95.280	93.070	95.040	73.969	568,653
2023-01-31	91.610	93.239	91.130	92.251	71.798	226,410
2023-01-30	91.570	92.500	91.320	91.467	71.188	530,649
2023-01-27	92.755	93.320	92.400	92.822	72.243	2,704,562
2023-01-26	92.320	92.580	91.930	92.248	71.796	287,457
2023-01-25	91.175	91.910	91.120	91.789	71.439	141,545
2023-01-24	91.755	91.980	90.930	91.488	71.205	188,903
2023-01-23	90.410	91.680	90.070	91.167	70.954	212,737
2023-01-20	90.080	90.670	89.310	90.002	70.048	172,362
2023-01-19	90.790	91.700	89.600	90.070	70.101	714,428
2023-01-18	91.660	92.150	91.110	91.600	71.292	1,308,782
2023-01-17	91.950	92.470	90.520	91.965	71.576	1,250,412
2023-01-16	91.700	92.150	91.400	91.843	71.481	1,137,887
2023-01-13	92.485	93.051	90.700	91.585	71.280	484,826
2023-01-12	91.910	93.340	91.690	92.839	72.256	500,502
2023-01-11	90.720	91.780	90.370	90.545	70.470	318,031
2023-01-10	90.065	90.940	89.930	90.502	70.437	819,264
2023-01-09	89.790	90.400	89.009	89.933	69.994	342,689
2023-01-06	88.780	89.680	87.090	88.365	68.774	899,409
2023-01-05	87.910	89.280	87.570	88.952	69.231	921,442
2023-01-04	86.080	87.980	86.040	87.324	67.964	160,572
2023-01-03	85.850	87.170	85.720	85.813	66.788	329,982
2022-12-30	83.685	83.800	83.300	83.457	64.954	83,309
2022-12-29	82.950	84.010	82.950	83.660	65.112	60,941

← NewerPage 16 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.