Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	80.480	84.000	80.360	81.360	76.923	664,747
2026-05-05	76.140	94.857	75.700	76.200	72.044	936,772
2026-04-30	76.570	77.925	75.900	77.133	72.927	33,345
2026-04-29	79.680	79.980	77.240	77.973	73.720	102,589
2026-04-28	79.390	80.000	79.040	79.400	75.070	16,339
2026-04-27	79.880	80.460	79.200	79.220	74.900	81,134
2026-04-24	80.320	80.900	79.160	80.018	75.654	513,481
2026-04-23	81.370	81.640	80.240	81.021	76.602	71,617
2026-04-22	83.640	83.740	81.880	81.880	77.415	318,316
2026-04-21	83.630	84.240	83.480	83.680	79.117	149,232
2026-04-20	82.700	83.540	82.400	83.400	78.852	120,444
2026-04-17	80.950	84.340	80.780	84.180	79.589	144,735
2026-04-16	82.340	82.600	80.800	81.000	76.583	175,940
2026-04-15	83.060	83.360	81.640	82.220	77.736	21,376
2026-04-14	84.950	85.040	82.495	82.720	78.209	104,065
2026-04-13	82.710	83.880	82.380	83.880	79.306	504,820
2026-04-10	82.630	84.300	82.240	83.840	79.268	69,240
2026-04-09	81.870	82.100	81.320	82.040	77.566	8,170
2026-04-08	81.700	82.860	81.420	82.155	77.675	57,754
2026-04-07	79.350	80.340	77.920	78.691	74.400	172,045
2026-04-02	77.910	79.360	77.700	79.120	74.805	269,662
2026-04-01	79.860	80.120	78.060	78.385	74.110	92,729
2026-03-31	78.250	78.460	77.420	77.990	73.737	220,862
2026-03-30	77.430	78.600	77.240	78.055	73.799	208,778
2026-03-27	78.080	78.180	77.140	77.643	73.408	89,173
2026-03-26	78.280	78.560	77.580	78.080	73.822	619,286
2026-03-25	78.820	79.320	78.260	78.880	74.578	158,139
2026-03-24	78.300	78.520	76.840	77.840	73.595	453,496
2026-03-23	73.580	78.840	73.520	77.263	73.049	804,740
2026-03-20	77.060	77.300	75.420	75.760	71.628	486,951
2026-03-19	77.820	78.100	76.220	76.340	72.177	285,741
2026-03-18	79.450	79.940	78.920	79.040	74.730	208,181
2026-03-17	78.980	80.280	78.980	79.080	74.767	98,201
2026-03-16	80.890	81.080	79.020	79.040	74.730	903,683
2026-03-13	79.670	81.700	79.540	81.300	76.866	436,086
2026-03-12	78.630	81.940	78.100	81.180	76.753	334,165
2026-03-11	80.010	81.700	79.860	80.878	76.467	329,721
2026-03-10	80.180	81.360	79.900	80.480	76.091	110,462
2026-03-09	79.410	79.600	77.780	79.540	75.202	211,845
2026-03-06	81.970	82.120	79.200	79.600	75.259	570,606
2026-03-05	82.460	83.740	81.240	81.240	76.810	539,186
2026-03-04	82.940	83.720	82.000	82.640	78.133	284,087
2026-03-03	84.920	85.200	81.940	82.502	78.003	99,638
2026-03-02	86.170	87.120	84.800	85.000	80.365	654,039
2026-02-27	89.280	89.480	88.220	88.783	83.941	13,823
2026-02-26	88.160	89.360	88.020	89.000	84.146	127,987
2026-02-25	88.310	89.020	87.720	88.440	83.617	189,303
2026-02-24	88.080	89.400	88.080	88.100	83.295	509,844
2026-02-23	90.080	90.200	87.700	87.700	82.917	347,026
2026-02-20	89.710	91.900	89.340	90.560	85.621	53,932
2026-02-19	91.190	91.700	89.140	90.040	85.130	87,678
2026-02-18	90.330	91.800	90.040	91.800	86.794	269,597
2026-02-17	89.780	91.000	89.380	90.600	85.659	72,486
2026-02-16	88.970	90.120	88.600	89.480	84.600	176,354
2026-02-13	88.000	89.460	87.620	89.000	84.146	654,757
2026-02-12	88.060	88.920	87.000	87.917	83.123	298,275
2026-02-11	89.120	89.960	88.140	89.360	84.487	120,810
2026-02-10	89.110	89.840	88.340	88.940	84.090	660,623
2026-02-09	88.540	88.720	87.860	87.920	83.125	695,148
2026-02-06	88.090	88.560	86.660	88.100	83.295	127,198

← NewerPage 3 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.