Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	87.520	88.720	87.120	88.522	83.694	276,044
2025-08-12	86.760	87.660	86.200	87.500	82.728	74,911
2025-08-11	87.940	88.120	86.240	86.580	81.858	761,359
2025-08-08	86.880	87.980	86.300	87.440	82.671	446,387
2025-08-07	84.920	86.860	84.460	86.109	81.413	101,858
2025-08-06	84.240	85.280	84.160	84.740	80.119	203,738
2025-08-05	82.960	83.840	82.460	83.250	78.710	23,053
2025-08-04	82.110	82.580	81.640	82.580	78.077	96,669
2025-08-01	83.450	83.880	81.820	82.100	77.623	46,773
2025-07-31	84.400	85.340	82.540	83.596	79.037	171,836
2025-07-30	86.210	86.740	84.380	85.344	80.689	400,127
2025-07-29	86.330	87.400	85.900	86.885	82.147	14,267
2025-07-28	90.640	91.000	73.667	86.505	81.788	1,395,661
2025-07-25	85.970	89.020	85.220	88.768	83.927	296,783
2025-07-24	88.630	88.820	86.340	87.174	82.420	31,296
2025-07-23	85.940	87.760	85.180	86.700	81.972	150,561
2025-07-22	84.290	84.500	83.160	83.240	78.701	73,253
2025-07-21	83.300	84.500	82.900	84.500	79.892	30,909
2025-07-18	84.100	84.600	83.160	83.520	78.965	71,472
2025-07-17	85.410	86.100	83.400	83.840	79.268	101,937
2025-07-16	84.180	84.920	82.840	84.569	79.957	89,787
2025-07-15	83.720	85.200	83.640	84.816	80.191	461,530
2025-07-14	83.520	84.520	83.100	84.023	79.441	423,619
2025-07-11	85.440	85.760	84.480	85.580	80.913	32,804
2025-07-10	81.930	86.140	81.520	82.000	77.528	363,903
2025-07-09	80.100	82.740	79.940	82.000	77.528	350,047
2025-07-08	78.360	80.100	77.580	79.820	75.467	145,868
2025-07-07	77.620	78.380	77.440	78.060	73.803	79,265
2025-07-04	77.790	78.180	77.000	77.840	73.595	446,522
2025-07-03	79.830	79.900	77.960	78.340	74.068	879,580
2025-07-02	76.460	79.080	76.020	78.536	74.253	143,142
2025-07-01	75.130	75.460	74.080	75.300	71.194	539,802
2025-06-30	77.300	77.420	75.140	75.768	71.636	824,151
2025-06-27	74.090	77.100	73.860	76.840	72.650	63,817
2025-06-26	73.350	73.460	72.520	72.960	68.981	69,955
2025-06-25	73.150	73.540	72.660	72.920	68.943	596,872
2025-06-24	73.450	74.320	72.900	73.160	69.170	196,628
2025-06-23	71.520	72.420	71.000	72.220	68.282	809,613
2025-06-20	72.030	72.740	71.780	72.000	68.074	65,116
2025-06-19	72.070	72.560	71.420	71.500	67.601	88,728
2025-06-18	73.130	73.280	72.020	72.540	68.584	253,962
2025-06-17	73.720	74.400	73.180	73.440	69.435	1,341,159
2025-06-16	75.360	75.500	73.900	74.060	70.021	154,246
2025-06-13	75.160	75.740	74.720	75.332	71.224	1,055,689
2025-06-12	76.350	77.280	75.560	76.760	72.574	62,063
2025-06-11	78.400	78.620	77.120	77.140	72.933	489,955
2025-06-10	78.410	78.680	76.760	77.840	73.595	57,954
2025-06-09	76.550	77.100	76.440	77.020	72.820	24,442
2025-06-06	76.460	77.340	76.100	76.680	72.498	100,565
2025-06-05	77.290	77.880	75.960	77.360	73.141	585,674
2025-06-04	77.720	78.400	76.740	77.240	73.028	26,984
2025-06-03	76.380	77.620	75.700	76.150	71.997	601,228
2025-06-02	76.920	78.100	76.100	76.384	72.219	141,089
2025-05-30	78.420	79.020	78.100	78.420	74.143	71,902
2025-05-29	80.420	80.600	78.480	79.666	75.321	31,713
2025-05-28	76.510	79.900	76.500	79.804	75.452	149,041
2025-05-27	76.700	77.260	76.360	76.745	72.560	594,775
2025-05-23	78.040	78.900	74.260	75.494	71.377	127,804
2025-05-22	78.320	78.680	77.500	77.820	73.576	1,390,460
2025-05-21	78.910	79.200	78.000	78.387	74.112	534,563

← NewerPage 6 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.