Bayerische Motoren Werke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 84.170 | 84.200 | 81.940 | 82.190 | 73.648 | 150,720 |
| 2025-02-18 | 84.170 | 84.440 | 82.680 | 83.920 | 75.198 | 30,266 |
| 2025-02-17 | 83.210 | 84.180 | 82.360 | 83.761 | 75.055 | 97,535 |
| 2025-02-14 | 79.940 | 83.320 | 79.900 | 81.933 | 73.417 | 381,073 |
| 2025-02-13 | 77.720 | 81.460 | 77.400 | 80.012 | 71.696 | 436,813 |
| 2025-02-12 | 76.210 | 77.060 | 75.560 | 76.460 | 68.513 | 269,682 |
| 2025-02-11 | 76.850 | 77.040 | 75.500 | 76.205 | 68.284 | 296,337 |
| 2025-02-10 | 76.470 | 77.480 | 76.360 | 76.660 | 68.692 | 228,944 |
| 2025-02-07 | 77.880 | 78.580 | 76.200 | 77.467 | 69.415 | 262,295 |
| 2025-02-06 | 76.290 | 78.200 | 75.820 | 76.801 | 68.818 | 351,264 |
| 2025-02-05 | 76.540 | 76.980 | 75.740 | 76.082 | 68.175 | 604,164 |
| 2025-02-04 | 76.770 | 77.480 | 75.300 | 75.757 | 67.884 | 585,451 |
| 2025-02-03 | 74.620 | 78.600 | 73.600 | 76.273 | 68.345 | 522,337 |
| 2025-01-31 | 79.900 | 80.120 | 78.600 | 78.824 | 70.632 | 259,521 |
| 2025-01-30 | 79.580 | 80.100 | 78.860 | 79.880 | 71.578 | 642,429 |
| 2025-01-29 | 79.070 | 79.740 | 78.300 | 79.093 | 70.872 | 308,166 |
| 2025-01-28 | 81.300 | 81.640 | 78.660 | 80.324 | 71.976 | 237,868 |
| 2025-01-27 | 79.220 | 81.080 | 78.520 | 80.190 | 71.856 | 217,521 |
| 2025-01-24 | 78.040 | 80.640 | 78.000 | 78.899 | 70.699 | 546,142 |
| 2025-01-23 | 78.560 | 78.740 | 77.160 | 78.700 | 70.520 | 306,088 |
| 2025-01-22 | 78.520 | 79.260 | 77.860 | 78.191 | 70.064 | 1,353,698 |
| 2025-01-21 | 78.280 | 78.740 | 77.560 | 77.772 | 69.689 | 587,688 |
| 2025-01-20 | 77.450 | 80.240 | 76.480 | 79.320 | 71.076 | 274,423 |
| 2025-01-17 | 76.730 | 77.860 | 76.460 | 77.102 | 69.089 | 361,838 |
| 2025-01-16 | 77.940 | 77.960 | 76.240 | 77.960 | 69.857 | 1,469,899 |
| 2025-01-15 | 76.660 | 77.400 | 75.940 | 76.836 | 68.850 | 236,726 |
| 2025-01-14 | 77.460 | 77.820 | 75.980 | 75.980 | 68.083 | 1,879,104 |
| 2025-01-13 | 76.460 | 77.140 | 75.260 | 76.199 | 68.280 | 372,783 |
| 2025-01-10 | 75.310 | 77.820 | 74.540 | 76.362 | 68.425 | 1,005,516 |
| 2025-01-09 | 76.260 | 76.460 | 75.220 | 75.649 | 67.786 | 1,081,935 |
| 2025-01-08 | 78.450 | 78.740 | 76.460 | 77.156 | 69.137 | 1,228,527 |
| 2025-01-07 | 79.680 | 80.240 | 78.770 | 79.267 | 71.029 | 367,524 |
| 2025-01-06 | 77.810 | 81.700 | 77.620 | 79.988 | 71.675 | 205,808 |
| 2025-01-03 | 77.940 | 78.060 | 76.100 | 76.823 | 68.839 | 1,236,327 |
| 2025-01-02 | 78.700 | 78.960 | 76.260 | 78.020 | 69.911 | 233,417 |
| 2024-12-30 | 77.890 | 79.000 | 77.860 | 78.668 | 70.491 | 93,432 |
| 2024-12-27 | 77.030 | 78.430 | 76.740 | 77.787 | 69.702 | 40,778 |
| 2024-12-23 | 77.580 | 77.720 | 76.320 | 76.780 | 68.800 | 1,039,299 |
| 2024-12-20 | 76.730 | 77.860 | 76.100 | 76.600 | 68.639 | 365,913 |
| 2024-12-19 | 77.050 | 78.320 | 76.900 | 78.091 | 69.974 | 2,759,210 |
| 2024-12-18 | 79.140 | 79.200 | 78.000 | 78.263 | 70.129 | 39,647 |
| 2024-12-17 | 77.040 | 78.760 | 77.000 | 78.189 | 70.063 | 86,509 |
| 2024-12-16 | 79.690 | 80.080 | 77.140 | 77.988 | 69.882 | 139,811 |
| 2024-12-13 | 80.010 | 81.840 | 79.860 | 80.915 | 72.505 | 1,363,265 |
| 2024-12-12 | 78.320 | 80.160 | 78.320 | 79.267 | 71.028 | 154,254 |
| 2024-12-11 | 79.920 | 80.100 | 78.300 | 78.591 | 70.423 | 815,730 |
| 2024-12-10 | 78.860 | 80.260 | 78.640 | 79.606 | 71.332 | 202,285 |
| 2024-12-09 | 78.290 | 79.900 | 77.940 | 78.576 | 70.409 | 301,020 |
| 2024-12-06 | 75.950 | 77.300 | 75.460 | 76.838 | 68.852 | 182,721 |
| 2024-12-05 | 73.360 | 75.300 | 73.340 | 74.160 | 66.452 | 316,969 |
| 2024-12-04 | 72.020 | 73.580 | 71.980 | 72.717 | 65.159 | 1,250,930 |
| 2024-12-03 | 72.850 | 73.660 | 71.800 | 72.907 | 65.329 | 172,120 |
| 2024-12-02 | 69.480 | 72.660 | 69.060 | 71.529 | 64.095 | 457,794 |
| 2024-11-29 | 68.540 | 70.160 | 68.420 | 70.020 | 62.743 | 86,607 |
| 2024-11-28 | 69.300 | 69.820 | 68.720 | 69.097 | 61.916 | 151,722 |
| 2024-11-27 | 68.100 | 68.400 | 67.500 | 68.112 | 61.032 | 49,683 |
| 2024-11-26 | 68.290 | 68.960 | 67.520 | 68.439 | 61.326 | 610,750 |
| 2024-11-25 | 68.760 | 69.500 | 68.120 | 68.963 | 61.795 | 176,693 |
| 2024-11-22 | 67.900 | 68.300 | 66.560 | 67.420 | 60.413 | 77,463 |
| 2024-11-21 | 68.350 | 68.420 | 66.700 | 67.727 | 60.688 | 86,071 |
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.