Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	90.560	90.860	87.200	88.940	84.090	462,337
2026-02-04	88.680	91.260	88.480	90.980	86.018	511,783
2026-02-03	88.250	89.740	87.440	87.580	82.804	26,437
2026-02-02	86.670	88.480	86.520	88.020	83.220	22,140
2026-01-30	87.700	88.000	86.740	87.380	82.615	154,727
2026-01-29	88.020	88.660	86.880	87.220	82.463	288,092
2026-01-28	86.630	87.740	85.740	87.600	82.823	698,462
2026-01-27	87.270	87.440	86.300	86.980	82.237	496,573
2026-01-26	87.530	88.200	87.280	87.640	82.861	386,783
2026-01-23	87.110	88.320	87.000	87.620	82.842	5,190
2026-01-22	90.080	90.100	87.160	89.839	84.940	146,481
2026-01-21	86.510	87.540	85.820	86.720	81.991	461,270
2026-01-20	85.470	87.200	84.800	86.300	81.594	289,621
2026-01-19	84.310	86.200	82.400	84.274	79.678	305,597
2026-01-16	90.350	90.420	88.320	88.859	84.013	146,946
2026-01-15	90.500	91.000	89.260	90.380	85.451	21,201
2026-01-14	88.690	91.840	88.620	90.760	85.810	8,241
2026-01-13	88.930	89.960	88.240	88.500	83.674	627,861
2026-01-12	91.850	91.900	89.840	90.280	85.357	117,942
2026-01-09	91.780	94.500	90.960	92.020	87.002	260,448
2026-01-08	92.150	92.960	89.780	92.320	87.285	337,614
2026-01-07	92.800	93.940	91.840	93.158	88.078	596,858
2026-01-06	93.690	94.420	92.720	93.040	87.966	191,136
2026-01-05	96.340	97.300	93.480	93.680	88.571	288,007
2026-01-02	93.210	96.314	93.000	96.260	91.010	606,015
2025-12-30	93.210	93.580	92.640	93.440	88.344	5,061
2025-12-29	92.690	93.580	92.360	93.380	88.288	7,620
2025-12-23	92.600	92.900	92.200	92.400	87.361	37,831
2025-12-22	93.950	94.080	92.600	92.860	87.796	698,661
2025-12-19	93.150	94.020	93.020	93.620	88.514	67,164
2025-12-18	92.890	93.560	92.360	92.962	87.892	410,944
2025-12-17	94.030	94.120	92.560	93.240	88.155	192,474
2025-12-16	95.290	95.440	93.000	93.909	88.788	151,143
2025-12-15	96.360	97.180	95.040	95.180	89.989	122,302
2025-12-12	95.690	96.500	95.440	96.176	90.931	1,878,739
2025-12-11	96.000	96.300	93.660	95.900	90.670	503,587
2025-12-10	97.050	97.500	95.300	95.660	90.443	218,292
2025-12-09	97.260	97.860	96.420	97.460	92.145	1,924,104
2025-12-08	95.810	97.580	95.660	97.094	91.799	59,082
2025-12-05	92.750	97.020	92.660	96.551	91.285	460,329
2025-12-04	90.300	93.180	90.120	93.180	88.098	334,133
2025-12-03	88.950	90.400	87.960	88.820	83.976	122,459
2025-12-02	88.920	89.920	88.760	89.560	84.676	134,026
2025-12-01	88.090	89.420	87.540	89.300	84.430	18,482
2025-11-28	88.010	88.520	87.490	88.040	83.239	689,908
2025-11-27	87.190	88.080	87.120	87.940	83.144	690,170
2025-11-26	87.640	87.640	86.560	87.320	82.558	278,443
2025-11-25	86.570	87.800	85.760	87.200	82.445	330,322
2025-11-24	86.790	87.380	86.020	86.797	82.064	1,690,331
2025-11-21	83.660	85.680	82.260	85.280	80.629	495,058
2025-11-20	85.480	85.480	83.880	84.580	79.967	550,036
2025-11-19	84.320	85.960	84.120	84.300	79.703	1,026,314
2025-11-18	86.110	86.300	84.440	84.600	79.986	107,342
2025-11-17	88.560	89.040	86.940	87.160	82.407	1,157,816
2025-11-14	88.620	88.780	87.400	88.740	83.901	80,654
2025-11-13	89.480	89.820	88.320	88.720	83.882	461,104
2025-11-12	87.930	89.820	87.860	88.940	84.090	192,860
2025-11-11	86.920	87.900	85.640	87.340	82.577	136,004
2025-11-10	86.840	87.280	86.360	86.838	82.102	304,820
2025-11-07	84.900	86.440	84.660	85.840	81.159	119,255

← NewerPage 4 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.