Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	77.510	79.500	76.500	78.852	74.552	455,714
2025-05-19	76.850	77.700	76.680	77.536	73.307	869,036
2025-05-16	77.710	78.140	76.640	76.920	72.725	1,419,715
2025-05-15	78.160	78.940	77.180	77.580	73.349	81,172
2025-05-14	83.880	84.000	82.200	82.300	73.746	144,449
2025-05-13	82.440	83.980	81.900	83.980	75.252	371,840
2025-05-12	81.480	84.720	81.280	81.520	73.047	496,921
2025-05-09	78.960	80.260	78.960	79.568	71.298	524,274
2025-05-08	76.660	78.640	76.480	78.240	70.108	395,807
2025-05-07	76.190	78.020	75.240	76.100	68.191	238,829
2025-05-06	75.820	76.220	73.520	74.660	66.900	444,425
2025-05-02	75.630	76.200	74.300	75.038	67.239	249,441
2025-04-30	75.700	77.420	73.460	74.084	66.384	38,873
2025-04-29	76.280	76.880	75.160	76.740	68.764	1,854,439
2025-04-28	76.690	77.480	76.340	76.778	68.799	743,189
2025-04-25	75.260	76.360	75.140	75.580	67.725	497,854
2025-04-24	73.440	75.240	73.000	74.784	67.012	892,227
2025-04-23	72.610	75.040	72.560	73.640	65.986	111,727
2025-04-22	70.770	71.800	69.820	71.780	64.320	249,778
2025-04-17	70.140	70.540	69.360	69.780	62.528	370,479
2025-04-16	69.310	70.500	68.300	70.500	63.173	259,179
2025-04-15	70.090	71.580	69.420	70.140	62.850	79,866
2025-04-14	67.940	69.060	67.500	67.960	60.897	1,233,443
2025-04-11	66.090	66.500	64.580	66.194	59.314	564,942
2025-04-10	72.330	72.460	63.679	65.750	58.916	611,553
2025-04-09	63.340	66.240	63.000	63.520	56.918	275,868
2025-04-08	68.180	68.400	65.580	65.680	58.854	100,235
2025-04-07	64.660	70.920	63.820	66.660	59.731	176,370
2025-04-04	70.940	72.153	66.960	68.450	61.335	115,952
2025-04-03	70.930	74.980	70.680	72.191	64.688	1,776,968
2025-04-02	73.450	74.040	72.700	73.740	66.076	537,196
2025-04-01	74.190	75.460	73.680	74.230	66.515	531,250
2025-03-31	75.330	75.580	72.720	73.680	66.022	655,099
2025-03-28	76.520	77.720	75.420	76.131	68.218	1,538,103
2025-03-27	75.540	78.080	75.480	77.138	69.121	1,152,761
2025-03-26	81.720	81.740	79.260	79.594	71.321	150,494
2025-03-25	80.310	81.920	79.020	81.508	73.037	423,477
2025-03-24	80.960	81.200	78.340	79.759	71.469	541,741
2025-03-21	79.510	80.120	77.900	78.617	70.446	1,142,320
2025-03-20	82.460	82.720	79.400	80.109	71.783	903,136
2025-03-19	84.190	84.700	81.720	82.902	74.286	1,173,713
2025-03-18	84.050	86.360	83.940	85.419	76.541	886,270
2025-03-17	82.140	83.880	81.620	82.500	73.926	930,005
2025-03-14	80.470	83.600	78.780	81.940	73.424	1,568,362
2025-03-13	83.570	84.140	81.740	82.532	73.954	399,424
2025-03-12	85.060	85.280	83.000	84.553	75.766	413,599
2025-03-11	84.680	88.260	83.780	87.264	78.195	1,755,253
2025-03-10	85.290	86.460	83.360	86.067	77.121	424,130
2025-03-07	86.140	86.920	82.920	84.486	75.705	534,771
2025-03-06	84.990	99.250	84.500	85.876	76.950	387,441
2025-03-05	82.510	85.120	79.640	83.453	74.779	1,948,133
2025-03-04	82.620	82.960	79.080	79.620	71.345	854,582
2025-03-03	83.370	87.400	83.240	85.390	76.515	821,332
2025-02-28	82.480	84.300	81.960	84.260	75.503	1,493,480
2025-02-27	84.760	85.420	82.940	83.620	74.929	141,052
2025-02-26	85.880	86.990	85.340	86.428	77.445	243,000
2025-02-25	83.160	85.680	82.760	85.475	76.591	375,681
2025-02-24	84.660	84.680	82.680	83.331	74.670	284,159
2025-02-21	82.850	83.160	81.980	82.809	74.203	297,903
2025-02-20	81.000	83.800	80.900	83.073	74.439	1,160,123

← NewerPage 7 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.