Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	69.500	71.130	68.600	70.719	55.040	169,458
2022-09-30	69.865	70.440	68.820	69.997	54.478	341,328
2022-09-29	71.655	71.800	68.470	69.634	54.196	670,825
2022-09-28	70.875	71.960	70.320	71.583	55.713	417,577
2022-09-27	73.190	73.600	71.560	71.807	55.887	571,284
2022-09-26	70.755	73.210	70.730	72.187	56.183	202,844
2022-09-23	74.255	74.300	71.140	71.887	55.949	430,091
2022-09-22	73.930	75.050	73.650	74.809	58.223	347,338
2022-09-21	74.085	75.300	73.470	74.213	57.759	140,556
2022-09-20	75.915	76.840	74.580	76.310	59.392	2,018,946
2022-09-16	73.880	74.442	72.800	73.631	57.306	284,955
2022-09-15	74.870	75.480	73.870	74.695	58.135	176,852
2022-09-14	74.545	75.230	73.920	74.665	58.111	200,921
2022-09-13	75.890	76.700	74.670	74.974	58.351	324,453
2022-09-12	74.245	75.970	74.200	75.397	58.681	847,623
2022-09-09	73.215	74.710	73.050	73.626	57.303	735,099
2022-09-08	74.305	74.360	72.280	73.011	56.824	315,401
2022-09-07	72.115	74.330	72.070	73.548	57.242	262,898
2022-09-06	72.620	73.980	72.550	72.976	56.797	11,181,880
2022-09-05	72.310	73.150	72.040	72.602	56.505	385,017
2022-09-02	73.800	75.400	72.980	74.370	57.882	322,403
2022-09-01	72.815	73.140	72.100	72.744	56.616	176,035
2022-08-31	74.530	75.080	73.300	73.764	57.410	172,613
2022-08-30	73.880	75.220	73.410	74.103	57.674	589,896
2022-08-26	74.710	75.270	73.000	73.390	57.119	167,791
2022-08-25	74.890	75.090	73.850	74.538	58.012	247,322
2022-08-24	73.805	74.650	73.500	74.322	57.845	172,941
2022-08-23	72.840	74.710	72.670	73.954	57.558	288,495
2022-08-22	75.485	75.620	73.000	73.607	57.288	396,115
2022-08-19	77.220	77.500	75.700	77.300	60.162	309,696
2022-08-18	77.705	78.580	77.578	77.964	60.679	169,355
2022-08-17	79.365	79.560	77.290	79.342	61.752	1,437,856
2022-08-16	78.315	79.250	78.290	79.250	61.680	120,750
2022-08-15	78.760	78.890	77.380	77.827	60.572	219,138
2022-08-12	78.265	78.830	77.950	78.292	60.934	134,302
2022-08-11	78.360	78.400	77.020	77.710	60.481	867,840
2022-08-10	76.955	78.130	76.710	77.447	60.276	374,839
2022-08-09	78.040	78.380	76.930	77.567	60.370	355,174
2022-08-08	77.045	78.100	76.910	77.536	60.346	229,020
2022-08-05	75.920	77.240	75.650	76.458	59.507	395,035
2022-08-04	77.515	78.050	75.970	77.029	59.951	867,001
2022-08-03	78.900	79.996	75.460	75.829	59.017	1,227,093
2022-08-02	79.405	81.140	78.950	80.273	62.476	518,588
2022-08-01	79.930	80.730	79.630	80.131	62.365	291,143
2022-07-29	78.865	79.790	78.480	79.128	61.585	193,134
2022-07-28	77.285	78.430	77.200	77.937	60.658	199,750
2022-07-27	76.555	76.900	76.110	76.556	59.583	116,261
2022-07-26	77.625	77.660	75.440	75.905	59.076	228,543
2022-07-25	76.910	78.580	76.540	78.437	61.047	187,710
2022-07-22	76.645	77.590	76.420	77.014	59.939	692,133
2022-07-21	77.245	78.240	75.950	76.773	59.752	109,139
2022-07-20	77.965	78.580	76.220	77.484	60.305	486,812
2022-07-19	75.385	79.250	75.320	77.726	60.494	153,185
2022-07-18	75.320	76.510	74.890	75.772	58.973	212,731
2022-07-15	72.545	75.120	72.220	73.870	57.493	369,804
2022-07-14	72.900	74.110	71.390	72.261	56.241	168,106
2022-07-13	73.730	73.860	72.010	72.791	56.653	309,583
2022-07-12	73.060	74.427	72.570	73.789	57.430	241,651
2022-07-11	74.020	75.300	73.720	74.367	57.879	212,746
2022-07-08	73.835	76.660	73.730	75.658	58.884	306,368

← NewerPage 18 of 22 · 1,262 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.