Bayerische Motoren Werke AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 69.270 | 69.440 | 68.360 | 68.689 | 61.550 | 194,851 |
| 2024-11-19 | 68.830 | 69.580 | 68.060 | 68.572 | 61.445 | 673,517 |
| 2024-11-18 | 68.180 | 69.560 | 68.100 | 68.741 | 61.597 | 872,500 |
| 2024-11-15 | 67.030 | 68.580 | 67.000 | 68.038 | 60.967 | 578,489 |
| 2024-11-14 | 66.110 | 67.920 | 65.800 | 66.889 | 59.937 | 473,095 |
| 2024-11-13 | 66.840 | 67.240 | 65.280 | 66.015 | 59.154 | 370,557 |
| 2024-11-12 | 67.000 | 68.740 | 66.960 | 68.095 | 61.017 | 299,094 |
| 2024-11-11 | 68.120 | 68.540 | 66.520 | 67.416 | 60.409 | 878,113 |
| 2024-11-08 | 69.480 | 69.540 | 66.900 | 67.401 | 60.396 | 223,900 |
| 2024-11-07 | 68.160 | 70.360 | 68.100 | 69.905 | 62.639 | 682,605 |
| 2024-11-06 | 69.850 | 71.107 | 66.900 | 68.388 | 61.280 | 2,004,847 |
| 2024-11-05 | 73.030 | 73.300 | 72.120 | 72.530 | 64.992 | 926,662 |
| 2024-11-04 | 73.130 | 74.180 | 72.600 | 73.314 | 65.694 | 376,427 |
| 2024-11-01 | 72.110 | 73.500 | 72.100 | 73.140 | 65.538 | 502,471 |
| 2024-10-31 | 72.900 | 73.460 | 72.240 | 72.812 | 65.244 | 672,341 |
| 2024-10-30 | 73.530 | 74.140 | 72.580 | 72.648 | 65.097 | 647,831 |
| 2024-10-29 | 75.440 | 76.060 | 74.040 | 75.484 | 67.639 | 36,387 |
| 2024-10-28 | 76.790 | 76.940 | 74.480 | 75.477 | 67.632 | 131,883 |
| 2024-10-25 | 75.780 | 76.760 | 75.400 | 76.182 | 68.265 | 412,767 |
| 2024-10-24 | 75.550 | 78.520 | 75.440 | 77.360 | 69.320 | 861,547 |
| 2024-10-23 | 75.370 | 76.880 | 75.300 | 75.447 | 67.605 | 450,762 |
| 2024-10-22 | 74.710 | 75.420 | 74.580 | 75.105 | 67.300 | 1,164,427 |
| 2024-10-21 | 74.910 | 75.700 | 74.460 | 74.856 | 67.076 | 32,038 |
| 2024-10-18 | 74.740 | 76.520 | 74.740 | 75.450 | 67.608 | 745,554 |
| 2024-10-17 | 74.890 | 75.320 | 74.140 | 74.792 | 67.019 | 430,935 |
| 2024-10-16 | 74.750 | 75.420 | 74.060 | 74.805 | 67.030 | 517,964 |
| 2024-10-15 | 76.380 | 76.400 | 74.540 | 75.217 | 67.400 | 50,543 |
| 2024-10-14 | 76.430 | 76.580 | 75.500 | 75.800 | 67.922 | 481,594 |
| 2024-10-11 | 76.340 | 76.580 | 75.600 | 76.342 | 68.408 | 255,526 |
| 2024-10-10 | 77.220 | 77.980 | 76.640 | 77.121 | 69.105 | 137,903 |
| 2024-10-09 | 76.610 | 77.460 | 75.960 | 77.362 | 69.321 | 416,896 |
| 2024-10-08 | 76.240 | 76.800 | 75.060 | 75.734 | 67.863 | 112,574 |
| 2024-10-07 | 78.220 | 78.300 | 77.120 | 77.266 | 69.235 | 39,131 |
| 2024-10-04 | 76.430 | 78.420 | 76.320 | 78.177 | 70.051 | 120,876 |
| 2024-10-03 | 77.350 | 77.520 | 75.860 | 76.356 | 68.420 | 188,054 |
| 2024-10-02 | 77.620 | 78.700 | 77.320 | 77.809 | 69.722 | 208,292 |
| 2024-10-01 | 79.190 | 79.600 | 77.540 | 78.271 | 70.136 | 791,421 |
| 2024-09-30 | 80.480 | 80.720 | 78.880 | 79.223 | 70.989 | 627,807 |
| 2024-09-27 | 78.720 | 81.280 | 78.640 | 80.521 | 72.152 | 589,936 |
| 2024-09-26 | 77.180 | 79.060 | 76.660 | 78.622 | 70.451 | 143,249 |
| 2024-09-25 | 77.960 | 78.300 | 75.660 | 76.753 | 68.776 | 804,545 |
| 2024-09-24 | 77.910 | 78.720 | 76.183 | 78.189 | 70.062 | 1,004,224 |
| 2024-09-23 | 73.820 | 75.600 | 73.200 | 74.739 | 66.971 | 688,056 |
| 2024-09-20 | 73.340 | 76.573 | 72.800 | 73.730 | 66.067 | 890,283 |
| 2024-09-19 | 76.320 | 77.460 | 75.900 | 76.802 | 68.820 | 1,102,920 |
| 2024-09-18 | 73.290 | 75.020 | 73.060 | 73.552 | 65.907 | 792,062 |
| 2024-09-17 | 72.560 | 73.740 | 72.480 | 73.169 | 65.564 | 317,541 |
| 2024-09-16 | 73.070 | 73.240 | 72.480 | 73.100 | 65.502 | 514,399 |
| 2024-09-13 | 71.540 | 73.580 | 71.520 | 73.382 | 65.755 | 396,803 |
| 2024-09-12 | 71.870 | 72.540 | 70.780 | 71.904 | 64.431 | 731,845 |
| 2024-09-11 | 68.860 | 71.340 | 68.860 | 70.378 | 63.063 | 648,072 |
| 2024-09-10 | 77.210 | 77.220 | 68.580 | 69.958 | 62.687 | 934,967 |
| 2024-09-09 | 78.310 | 78.640 | 77.080 | 77.560 | 69.499 | 108,950 |
| 2024-09-06 | 80.130 | 80.160 | 77.960 | 78.626 | 70.454 | 77,482 |
| 2024-09-05 | 80.200 | 81.900 | 79.920 | 80.924 | 72.513 | 212,839 |
| 2024-09-04 | 80.160 | 81.120 | 80.060 | 80.828 | 72.427 | 165,526 |
| 2024-09-03 | 82.810 | 83.040 | 81.200 | 81.777 | 73.278 | 146,703 |
| 2024-09-02 | 84.020 | 84.040 | 82.660 | 83.278 | 74.623 | 37,538 |
| 2024-08-30 | 83.980 | 84.180 | 83.660 | 83.879 | 75.162 | 57,669 |
| 2024-08-29 | 83.530 | 84.340 | 83.320 | 83.761 | 75.056 | 340,163 |
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.