Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	85.930	86.400	84.040	84.380	79.778	211,639
2025-11-05	79.750	85.920	78.780	80.229	75.854	413,167
2025-11-04	80.910	81.000	79.660	80.300	75.921	55,130
2025-11-03	80.710	82.400	80.620	81.320	76.885	10,521
2025-10-31	81.680	81.680	80.720	80.720	76.318	140,941
2025-10-30	82.230	82.480	81.000	81.220	76.791	124,853
2025-10-29	81.970	83.300	81.580	82.160	77.679	301,765
2025-10-28	80.990	82.000	80.940	81.820	77.358	282,276
2025-10-27	81.440	81.920	80.740	81.520	77.074	456,196
2025-10-24	80.680	81.400	80.480	81.340	76.904	571,527
2025-10-23	79.960	80.960	79.800	80.640	76.242	31,456
2025-10-22	81.370	81.380	79.280	80.460	76.072	42,314
2025-10-21	81.350	81.760	80.540	81.300	76.866	366,657
2025-10-20	80.370	81.420	79.960	81.240	76.810	155,729
2025-10-17	78.870	80.560	78.760	80.300	75.921	388,395
2025-10-16	79.620	79.740	78.300	79.500	75.164	60,397
2025-10-15	78.600	79.100	78.160	78.719	74.426	136,664
2025-10-14	79.110	79.360	78.500	78.737	74.443	798,239
2025-10-13	79.180	80.060	79.000	79.200	74.881	342,589
2025-10-10	81.130	81.180	78.100	80.310	75.930	261,947
2025-10-09	80.330	82.100	79.940	80.881	76.470	1,183,545
2025-10-08	84.030	84.828	79.040	79.920	75.562	2,496,391
2025-10-07	89.760	89.900	87.480	87.480	82.709	149,285
2025-10-06	87.090	89.280	86.720	87.128	82.376	404,699
2025-10-03	87.280	87.420	86.120	86.420	81.707	95,922
2025-10-02	86.760	87.380	86.160	87.140	82.388	165,968
2025-10-01	84.940	86.260	84.740	85.989	81.300	216,086
2025-09-30	85.470	85.700	84.960	85.440	80.781	170,590
2025-09-29	85.940	86.060	85.220	85.491	80.829	87,347
2025-09-26	85.400	86.220	85.200	85.634	80.964	176,778
2025-09-25	85.320	86.700	84.800	85.575	80.908	596,057
2025-09-24	83.140	85.840	82.540	84.820	80.194	136,468
2025-09-23	82.490	84.200	82.360	83.620	79.060	916,670
2025-09-22	82.160	82.420	80.600	82.000	77.528	282,933
2025-09-19	83.460	84.340	82.620	83.260	78.719	684,251
2025-09-18	83.230	83.980	83.020	83.481	78.928	84,900
2025-09-17	83.390	83.820	82.260	82.907	78.385	213,800
2025-09-16	83.680	84.080	82.840	83.710	79.145	636,961
2025-09-15	84.280	84.460	83.080	83.600	79.041	386,522
2025-09-12	84.460	84.520	82.540	83.780	79.211	163,539
2025-09-11	84.050	84.530	83.140	84.340	79.741	117,379
2025-09-10	84.160	84.560	83.460	84.040	79.457	120,797
2025-09-09	87.880	88.500	83.080	84.260	79.665	70,612
2025-09-08	88.960	89.200	87.340	87.975	83.177	249,206
2025-09-05	89.410	89.500	88.240	89.043	84.187	48,583
2025-09-04	88.250	89.200	88.200	88.560	83.730	86,838
2025-09-03	88.950	89.360	88.280	88.280	83.466	63,838
2025-09-02	90.420	90.540	88.400	88.600	83.768	428,445
2025-09-01	89.810	90.700	89.460	90.520	85.584	61,306
2025-08-29	89.920	90.280	88.940	89.460	84.581	201,842
2025-08-28	89.670	91.200	89.600	90.180	85.262	30,064
2025-08-27	90.980	91.620	89.420	89.480	84.600	17,732
2025-08-26	90.640	91.500	90.200	90.480	85.546	195,788
2025-08-22	90.220	91.720	90.140	91.420	86.434	16,543
2025-08-21	90.390	90.860	89.820	90.420	85.489	223,785
2025-08-20	90.870	91.060	90.240	90.669	85.724	32,226
2025-08-19	89.370	91.620	89.240	91.303	86.323	55,031
2025-08-18	89.600	90.100	88.680	89.320	84.449	143,420
2025-08-15	90.390	90.900	89.940	90.140	85.224	27,761
2025-08-14	88.720	88.980	88.320	88.840	83.995	403,413

← NewerPage 5 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.