Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	83.760	84.000	83.010	83.243	64.788	300,092
2022-12-23	83.390	83.940	83.190	83.526	65.008	76,693
2022-12-22	84.435	84.500	83.000	83.532	65.012	487,394
2022-12-21	83.525	84.330	82.980	83.720	65.159	293,451
2022-12-20	82.975	83.590	82.740	83.339	64.862	2,129,978
2022-12-19	82.980	83.950	82.970	83.527	65.008	621,269
2022-12-16	82.765	83.460	82.190	82.610	64.295	1,135,429
2022-12-15	83.400	83.900	82.480	83.298	64.830	812,600
2022-12-14	83.935	84.440	83.540	83.814	65.232	324,590
2022-12-13	84.690	86.140	83.770	84.010	65.384	3,635,323
2022-12-12	84.295	84.610	83.870	84.376	65.669	580,759
2022-12-09	83.460	84.790	82.820	84.524	65.784	398,641
2022-12-08	82.925	83.948	82.430	82.864	64.492	660,159
2022-12-07	84.825	85.740	84.370	85.205	66.315	303,937
2022-12-06	85.630	86.060	85.020	85.173	66.290	364,614
2022-12-05	85.355	86.000	85.020	85.843	66.811	228,901
2022-12-02	84.965	85.920	84.650	85.202	66.312	378,151
2022-12-01	86.650	86.680	84.420	85.149	66.271	393,798
2022-11-30	84.960	86.340	84.750	86.237	67.118	380,411
2022-11-29	83.905	84.950	83.400	84.401	65.689	200,421
2022-11-28	83.305	83.960	83.080	83.140	64.707	203,277
2022-11-25	84.440	84.520	83.580	83.979	65.361	250,213
2022-11-24	84.270	84.810	83.780	84.224	65.551	87,330
2022-11-23	84.275	84.420	82.810	83.397	64.907	176,717
2022-11-22	83.435	84.390	82.970	84.117	65.468	289,220
2022-11-21	83.850	84.200	83.540	83.890	65.291	365,450
2022-11-18	82.685	84.190	82.550	84.167	65.506	241,881
2022-11-17	83.060	83.510	81.560	82.213	63.986	515,930
2022-11-16	84.940	84.940	81.430	82.218	63.989	639,459
2022-11-15	85.350	85.430	84.320	85.045	66.190	670,215
2022-11-14	84.810	85.740	84.150	84.931	66.101	614,215
2022-11-11	83.720	84.310	83.280	83.487	64.978	167,672
2022-11-10	80.035	83.230	79.910	82.749	64.403	353,553
2022-11-09	80.670	80.860	79.380	80.485	62.641	453,567
2022-11-08	80.950	81.140	80.400	80.643	62.764	262,421
2022-11-07	79.485	81.140	79.200	80.890	62.956	507,230
2022-11-04	76.935	80.030	76.230	79.816	62.120	692,603
2022-11-03	78.375	79.550	75.060	77.723	60.491	686,539
2022-11-02	80.540	80.870	79.510	80.180	62.403	370,383
2022-11-01	79.910	81.110	79.850	80.350	62.536	350,780
2022-10-31	79.500	79.930	78.880	79.596	61.949	276,584
2022-10-28	78.560	79.720	78.118	78.460	61.065	623,026
2022-10-27	79.120	79.858	78.740	79.486	61.864	665,302
2022-10-26	78.075	79.120	77.580	78.815	61.341	206,699
2022-10-25	78.255	78.850	77.310	78.232	60.887	514,622
2022-10-24	78.065	78.600	75.770	76.958	59.896	778,808
2022-10-21	76.995	77.580	76.289	77.446	60.275	470,287
2022-10-20	77.540	78.360	76.850	77.542	60.350	243,396
2022-10-19	78.230	78.540	77.170	77.645	60.431	211,726
2022-10-18	77.020	78.850	76.510	77.782	60.537	421,448
2022-10-17	75.035	76.968	74.880	76.515	59.551	352,192
2022-10-14	75.430	76.070	74.410	75.184	58.515	317,815
2022-10-13	72.785	74.480	72.260	74.229	57.772	278,699
2022-10-12	72.240	73.310	71.450	73.100	56.894	418,580
2022-10-11	71.600	72.380	70.300	71.239	55.445	3,642,591
2022-10-10	70.600	72.930	70.570	72.523	56.444	373,046
2022-10-07	71.850	72.670	71.510	71.689	55.795	370,998
2022-10-06	72.100	72.900	71.630	71.970	56.014	4,644,851
2022-10-05	72.410	72.590	70.650	71.456	55.614	645,242
2022-10-04	72.090	73.010	71.640	72.850	56.699	233,906

← NewerPage 17 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.