Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	97.485	99.270	97.240	98.160	70.945	430,449
2022-01-12	98.725	98.910	97.150	97.465	70.442	140,030
2022-01-11	97.595	98.160	96.590	97.700	70.613	200,709
2022-01-10	98.445	99.020	96.450	97.856	70.725	303,201
2022-01-07	95.930	96.510	95.150	95.588	69.086	150,178
2022-01-06	94.665	97.280	94.630	96.382	69.660	364,658
2022-01-05	94.555	96.390	93.990	95.220	68.820	330,717
2022-01-04	91.910	94.230	91.310	93.238	67.387	422,365
2021-12-31	88.428	88.428	88.428	88.428	63.911	30,000
2021-12-30	89.440	89.440	88.130	88.597	64.033	376,429
2021-12-29	89.680	89.890	88.960	89.078	64.381	206,762
2021-12-23	88.175	89.460	87.940	89.072	64.377	360,128
2021-12-22	87.255	87.440	86.100	87.440	63.197	227,106
2021-12-21	86.190	87.140	85.430	86.872	62.786	318,776
2021-12-20	84.285	86.920	83.380	85.095	61.502	1,819,400
2021-12-17	88.685	89.030	86.110	86.920	62.821	1,781,674
2021-12-16	89.710	90.320	89.330	89.822	64.918	198,170
2021-12-15	88.830	89.370	88.250	88.962	64.297	110,959
2021-12-14	89.970	89.990	88.230	89.041	64.354	401,196
2021-12-13	89.730	91.870	89.620	90.418	65.349	732,554
2021-12-10	89.615	90.180	88.970	89.758	64.873	381,240
2021-12-09	91.400	91.870	90.020	91.474	66.112	493,389
2021-12-08	90.915	91.190	89.130	90.760	65.597	493,056
2021-12-07	89.435	91.000	89.300	89.440	64.643	271,976
2021-12-06	87.845	88.790	86.850	88.386	63.881	246,527
2021-12-03	89.515	89.630	87.160	88.576	64.018	361,308
2021-12-02	87.525	88.870	87.050	88.751	64.144	259,308
2021-12-01	85.990	88.900	84.980	88.640	64.064	392,413
2021-11-30	84.875	85.780	83.400	84.708	61.223	767,016
2021-11-29	85.910	87.420	85.220	85.725	61.957	542,759
2021-11-26	87.775	87.980	85.475	87.250	63.060	323,929
2021-11-25	92.770	92.990	90.730	92.882	67.130	176,840
2021-11-24	94.175	94.810	91.800	92.491	66.848	412,122
2021-11-23	94.025	94.760	93.430	94.401	68.228	261,757
2021-11-22	93.290	95.210	93.290	94.799	68.516	155,535
2021-11-19	94.930	95.300	92.360	93.189	67.352	304,666
2021-11-18	93.755	94.930	93.430	94.152	68.048	94,860
2021-11-17	93.255	93.980	92.450	93.505	67.580	205,626
2021-11-16	93.875	94.560	92.740	93.296	67.430	254,978
2021-11-15	92.965	93.680	92.810	93.480	67.563	208,447
2021-11-12	92.430	93.080	92.030	92.840	67.100	164,321
2021-11-11	91.790	92.510	91.680	92.264	66.684	240,631
2021-11-10	90.505	91.790	90.080	91.219	65.928	425,351
2021-11-09	91.415	91.560	90.410	90.813	65.635	290,920
2021-11-08	91.710	91.750	90.790	91.216	65.926	353,764
2021-11-05	89.810	92.300	89.810	91.053	65.809	551,094
2021-11-04	89.895	91.430	89.310	89.310	64.549	130,548
2021-11-03	87.780	89.980	87.370	88.509	63.970	285,811
2021-11-02	88.100	88.640	87.780	88.559	64.006	359,358
2021-11-01	87.405	88.560	87.240	88.073	63.655	142,449
2021-10-29	86.655	87.510	86.150	87.227	63.043	167,416
2021-10-28	87.865	88.030	87.070	87.340	63.125	137,413
2021-10-27	87.930	88.950	87.740	88.550	63.999	189,935
2021-10-26	87.825	89.000	87.160	87.633	63.337	268,567
2021-10-25	85.580	87.710	85.560	86.651	62.626	399,342
2021-10-22	84.405	86.200	84.180	85.623	61.884	152,879
2021-10-21	83.420	85.280	83.410	84.900	61.361	101,686
2021-10-20	85.050	86.020	83.320	85.120	61.520	239,640
2021-10-19	86.470	86.620	85.390	86.448	62.480	557,045
2021-10-18	87.445	87.810	86.040	87.263	63.069	152,218

← NewerPage 21 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.