Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	72.620	75.340	71.685	74.717	58.152	339,781
2022-07-06	72.325	72.820	71.340	71.370	55.547	215,527
2022-07-05	73.215	73.530	71.320	72.084	56.102	1,291,913
2022-07-04	74.475	74.500	72.280	72.525	56.446	212,386
2022-07-01	72.770	73.980	72.270	73.777	57.420	507,286
2022-06-30	73.190	73.710	70.640	72.570	56.480	526,116
2022-06-29	74.955	76.480	73.950	74.796	58.213	272,375
2022-06-28	76.760	77.720	76.360	76.465	59.512	411,912
2022-06-27	75.625	77.250	75.230	75.719	58.931	185,692
2022-06-24	75.240	75.290	72.670	73.216	56.984	6,149,744
2022-06-23	77.975	78.460	74.885	77.294	60.157	390,038
2022-06-22	78.220	78.810	77.060	78.258	60.908	7,690,026
2022-06-21	79.170	80.530	79.000	79.629	61.974	636,883
2022-06-20	77.975	78.780	77.370	78.285	60.929	310,648
2022-06-17	77.725	78.120	76.510	77.465	60.291	1,043,751
2022-06-16	79.355	79.450	76.620	77.162	60.054	553,723
2022-06-15	78.785	79.860	78.151	79.540	61.905	434,595
2022-06-14	78.755	78.800	77.010	77.905	60.633	990,022
2022-06-13	78.925	80.967	77.410	78.593	61.169	428,549
2022-06-10	81.955	82.230	80.190	80.694	62.803	461,005
2022-06-09	83.390	83.450	81.810	82.704	64.368	818,126
2022-06-08	82.640	83.970	82.590	83.412	64.919	353,019
2022-06-07	82.930	83.350	81.920	82.966	64.572	175,556
2022-06-06	83.695	84.030	82.680	83.473	64.966	257,521
2022-06-01	81.505	83.150	81.390	82.188	63.966	442,185
2022-05-31	81.250	81.610	80.190	80.642	62.763	300,808
2022-05-30	81.045	81.790	80.480	81.464	63.403	168,375
2022-05-27	80.270	80.840	79.640	80.739	62.839	313,900
2022-05-26	79.095	80.420	78.590	79.650	61.991	558,507
2022-05-25	78.485	78.880	77.400	77.857	60.596	6,721,706
2022-05-24	77.370	78.520	77.340	77.754	60.515	300,466
2022-05-23	78.705	78.790	77.090	77.798	60.550	374,094
2022-05-20	78.530	79.130	76.413	78.088	60.775	456,632
2022-05-19	76.705	77.840	75.610	77.570	60.372	401,291
2022-05-18	78.880	79.610	78.020	78.902	61.409	2,125,640
2022-05-17	78.640	79.350	77.720	78.620	61.189	544,515
2022-05-16	77.265	78.330	76.640	77.746	60.509	595,132
2022-05-13	76.720	77.870	75.710	77.641	60.427	498,431
2022-05-12	75.520	80.960	74.310	75.765	58.967	840,712
2022-05-11	79.090	82.720	78.700	81.270	58.737	1,462,694
2022-05-10	78.905	79.700	78.170	78.593	56.803	683,693
2022-05-09	79.225	79.800	77.608	78.219	56.533	455,895
2022-05-06	78.280	80.010	77.470	79.137	57.196	367,327
2022-05-05	81.615	82.830	77.790	79.726	57.621	455,627
2022-05-04	80.290	80.690	79.470	80.101	57.893	2,687,237
2022-05-03	78.185	79.980	77.930	79.236	57.268	793,085
2022-04-29	78.575	78.960	77.800	78.498	56.734	279,626
2022-04-28	77.540	79.080	76.750	77.812	56.238	1,499,462
2022-04-27	76.155	77.610	75.480	76.403	55.220	1,107,797
2022-04-26	78.625	79.020	76.264	77.531	56.035	305,948
2022-04-25	76.560	78.310	76.530	77.483	56.001	575,161
2022-04-22	78.940	79.760	78.520	79.065	57.144	464,884
2022-04-21	79.295	80.690	78.730	80.025	57.838	330,155
2022-04-20	78.530	80.160	78.160	79.703	57.606	780,944
2022-04-19	76.350	78.240	75.950	78.032	56.397	290,456
2022-04-14	76.500	77.140	75.910	76.320	55.160	293,609
2022-04-13	76.045	76.250	75.060	75.686	54.702	237,627
2022-04-12	74.835	76.960	74.320	76.269	55.124	544,182
2022-04-11	76.260	77.076	75.130	77.076	55.707	574,238
2022-04-08	77.125	77.690	76.270	77.188	55.787	200,275

← NewerPage 19 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.