Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	59.750	61.400	59.600	60.160	60.160	342,140
2026-07-29	60.540	60.700	59.060	60.340	60.340	82,574
2026-07-28	58.500	59.640	58.400	59.311	59.311	449,013
2026-07-27	58.420	58.460	57.160	57.565	57.565	111,304
2026-07-24	56.730	57.120	56.380	57.040	57.040	133,152
2026-07-23	57.400	57.980	56.800	56.900	56.900	98,342
2026-07-22	57.180	58.280	56.900	57.960	57.960	862,722
2026-07-21	58.280	58.420	57.320	57.600	57.600	65,544
2026-07-20	58.230	59.020	57.940	58.340	58.340	206,012
2026-07-17	59.150	59.300	58.460	58.460	58.460	533,319
2026-07-16	58.760	58.960	58.260	58.520	58.520	396,306
2026-07-15	56.980	58.840	56.720	58.590	58.590	66,032
2026-07-14	57.180	57.880	56.960	57.320	57.320	213,032
2026-07-13	57.640	58.760	57.500	57.960	57.960	88,024
2026-07-10	58.810	59.200	58.000	58.340	58.340	54,124
2026-07-09	58.910	59.000	57.980	58.280	58.280	65,175
2026-07-08	59.820	59.940	58.540	58.640	58.640	657,459
2026-07-07	60.990	61.660	60.680	60.740	60.740	366,375
2026-07-06	61.270	61.460	59.900	60.100	60.100	94,616
2026-07-03	60.640	61.260	60.220	60.680	60.680	547,592
2026-07-02	58.720	60.760	58.480	60.410	60.410	37,689
2026-07-01	57.930	58.360	57.160	58.340	58.340	463,470
2026-06-30	57.710	58.040	57.040	57.400	57.400	73,796
2026-06-29	59.060	59.080	57.497	57.640	57.640	1,320,360
2026-06-26	60.860	61.000	58.380	58.930	58.930	187,685
2026-06-25	61.090	61.520	60.780	61.090	61.090	204,221
2026-06-24	61.050	61.700	60.320	61.070	61.070	393,374
2026-06-23	60.200	61.280	59.960	60.413	60.413	523,004
2026-06-22	60.620	61.060	59.480	60.609	60.609	1,430,330
2026-06-19	60.090	61.140	59.976	60.170	60.170	404,819
2026-06-18	61.870	62.200	58.760	59.420	59.420	1,170,738
2026-06-17	60.580	63.980	60.140	62.200	62.200	1,307,666
2026-06-16	67.970	68.500	66.840	67.900	67.900	507,572
2026-06-15	69.170	69.780	68.336	68.340	68.340	260,306
2026-06-12	68.410	68.460	66.800	66.880	66.880	886,371
2026-06-11	67.810	67.960	65.500	66.500	66.500	345,542
2026-06-10	69.030	69.440	67.350	67.350	67.350	119,136
2026-06-09	69.430	70.060	69.100	69.700	69.700	218,289
2026-06-08	69.530	70.180	68.980	69.760	69.760	36,710
2026-06-05	70.190	71.060	70.060	70.340	70.340	279,096
2026-06-04	71.610	72.100	69.900	70.180	70.180	324,774
2026-06-03	72.160	72.480	71.160	71.400	71.400	198,474
2026-06-02	74.170	74.980	72.560	73.000	73.000	83,043
2026-06-01	74.510	75.700	73.540	74.617	74.617	103,406
2026-05-29	76.180	76.520	74.760	75.230	75.230	25,927
2026-05-28	76.640	76.640	75.440	75.860	75.860	530,801
2026-05-27	75.140	77.640	75.140	77.080	77.080	127,102
2026-05-26	75.160	76.000	74.900	75.240	75.240	383,693
2026-05-22	74.470	74.820	74.100	74.630	74.630	125,151
2026-05-21	74.640	75.640	73.980	74.820	74.820	372,210
2026-05-20	73.830	75.000	73.340	74.420	74.420	624,781
2026-05-19	73.860	75.500	73.700	73.720	73.720	3,356,411
2026-05-18	73.410	74.760	72.400	73.500	73.500	232,174
2026-05-15	76.300	76.940	74.140	74.640	74.640	176,114
2026-05-14	77.450	78.600	76.380	76.380	76.380	48,919
2026-05-13	81.010	81.200	79.540	80.682	76.282	113,612
2026-05-12	80.770	80.980	79.780	80.060	75.694	233,942
2026-05-11	81.630	81.820	80.500	80.900	76.488	201,906
2026-05-08	82.320	82.460	81.160	81.560	77.113	394,914
2026-05-07	82.140	83.720	81.880	82.360	77.869	245,820

← NewerPage 2 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.