Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	76.565	77.710	75.670	76.342	55.176	175,698
2022-04-06	77.935	77.990	74.840	76.311	55.154	687,956
2022-04-05	79.725	80.540	77.800	78.749	56.915	257,595
2022-04-04	79.680	80.160	77.980	79.172	57.221	733,938
2022-04-01	78.680	80.110	78.400	79.095	57.165	470,926
2022-03-31	81.560	81.700	78.520	79.118	57.183	430,954
2022-03-30	81.490	82.040	80.130	81.033	58.566	418,962
2022-03-29	79.885	83.440	79.200	82.630	59.721	403,020
2022-03-28	78.370	79.920	78.100	78.832	56.975	169,630
2022-03-25	78.040	78.470	77.250	77.919	56.316	222,280
2022-03-24	78.315	78.990	77.360	78.015	56.386	360,310
2022-03-23	80.425	80.760	77.860	78.333	56.615	743,874
2022-03-22	78.320	79.750	77.450	78.834	56.977	487,322
2022-03-21	76.270	77.950	75.860	76.981	55.638	799,072
2022-03-18	76.120	76.480	74.810	75.911	54.865	590,295
2022-03-17	79.230	79.400	75.540	76.745	55.467	1,109,378
2022-03-16	77.565	79.150	76.320	78.091	56.440	734,398
2022-03-15	73.580	75.770	71.750	74.636	53.943	612,452
2022-03-14	74.615	76.310	74.000	75.065	54.253	371,320
2022-03-11	72.620	75.390	71.760	73.114	52.843	524,323
2022-03-10	76.280	76.660	70.330	73.965	53.458	1,114,531
2022-03-09	73.920	76.220	72.720	75.825	54.803	869,447
2022-03-08	69.395	73.180	68.850	71.050	51.351	384,650
2022-03-07	69.445	72.840	67.730	70.773	51.151	579,669
2022-03-04	75.585	76.380	72.500	72.929	52.709	533,732
2022-03-03	80.700	80.990	76.900	78.044	56.406	482,665
2022-03-02	80.840	82.010	79.320	80.782	58.385	495,996
2022-03-01	86.060	87.480	82.110	84.821	61.305	551,068
2022-02-28	85.385	86.573	83.380	86.547	62.551	685,748
2022-02-25	86.360	88.050	84.130	85.650	61.904	402,346
2022-02-24	86.875	88.800	84.160	86.371	62.425	856,389
2022-02-23	91.100	93.730	89.590	91.620	66.218	980,778
2022-02-22	89.540	92.260	89.530	90.889	65.690	311,768
2022-02-21	96.510	96.800	91.550	93.046	67.249	472,779
2022-02-18	96.240	97.500	95.000	95.380	68.936	442,608
2022-02-17	94.800	97.220	94.700	95.653	69.133	300,713
2022-02-16	94.785	96.000	93.350	95.080	68.719	366,917
2022-02-15	92.280	94.942	92.080	94.930	68.611	197,155
2022-02-14	92.420	93.080	90.870	91.643	66.235	820,245
2022-02-11	91.430	95.720	90.960	93.023	67.232	433,699
2022-02-10	93.375	93.560	92.500	92.779	67.056	271,884
2022-02-09	90.545	93.940	90.400	91.601	66.205	684,138
2022-02-08	89.700	91.850	89.490	89.897	64.973	420,266
2022-02-07	90.420	90.850	89.858	90.145	65.152	487,394
2022-02-04	94.325	94.360	89.090	89.607	64.764	573,073
2022-02-03	93.340	94.630	93.340	94.246	68.116	197,063
2022-02-02	94.395	94.770	93.410	94.242	68.113	180,873
2022-02-01	93.335	94.390	93.168	93.474	67.558	220,097
2022-01-31	93.570	93.610	92.210	92.819	67.085	561,439
2022-01-28	93.785	94.030	90.230	91.520	66.146	284,043
2022-01-27	93.100	95.060	93.000	94.477	68.283	239,431
2022-01-26	92.960	94.900	92.750	94.136	68.037	367,564
2022-01-25	92.720	93.190	90.990	91.931	66.443	368,626
2022-01-24	94.930	96.320	90.920	92.590	66.919	947,995
2022-01-21	95.145	95.574	93.980	94.992	68.656	264,580
2022-01-20	96.575	98.060	95.850	97.810	70.692	640,590
2022-01-19	98.235	99.320	97.540	98.363	71.092	814,615
2022-01-18	98.190	99.660	97.370	98.382	71.105	138,900
2022-01-17	99.765	100.08	98.620	98.771	71.386	212,973
2022-01-14	98.885	100.38	98.740	99.806	72.135	937,541

← NewerPage 20 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.