Bayerische Motoren Werke AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.230	58.110	57.230	57.230	57.230	1,414
2026-10-22	57.160	57.400	57.110	57.190	57.190	1,317
2026-10-21	57.260	57.400	57.040	57.040	57.040	1,797
2026-10-20	57.140	57.840	56.280	57.840	57.840	228
2026-10-19	56.560	56.985	56.280	56.540	56.540	2,701
2026-10-16	57.050	57.120	57.050	57.120	57.120	1,827
2026-10-15	54.820	55.960	54.740	55.120	55.120	459,927
2026-10-14	54.690	54.840	54.000	54.800	54.800	431,203
2026-10-13	53.340	54.460	53.060	54.420	54.420	772,776
2026-10-12	53.710	53.920	52.920	53.300	53.300	225,526
2026-10-09	53.060	54.180	52.700	53.300	53.300	203,990
2026-10-08	53.350	53.520	51.980	52.300	52.300	260,647
2026-10-07	54.190	55.580	52.780	53.600	53.600	63,631
2026-10-06	54.500	54.860	53.760	54.640	54.640	21,095
2026-10-05	54.550	55.080	54.120	54.480	54.480	541,484
2026-10-02	54.920	55.160	54.100	54.450	54.450	852,683
2026-10-01	54.820	55.480	54.380	54.620	54.620	182,693
2026-09-30	54.650	56.360	54.560	55.490	55.490	74,857
2026-09-29	55.200	56.100	52.380	54.200	54.200	382,414
2026-09-28	56.300	56.660	55.100	55.598	55.598	426,852
2026-09-25	56.760	56.860	55.340	55.720	55.720	154,912
2026-09-24	56.360	57.840	56.000	57.040	57.040	471,723
2026-09-23	59.960	60.140	57.900	57.990	57.990	245,870
2026-09-22	60.110	60.920	59.000	59.700	59.700	103,578
2026-09-21	60.860	61.040	60.040	60.220	60.220	376,348
2026-09-18	63.060	63.100	60.000	60.440	60.440	643,511
2026-09-17	63.160	64.220	62.800	63.580	63.580	109,294
2026-09-16	63.080	63.720	61.520	62.430	62.430	1,124,572
2026-09-15	62.790	63.500	62.220	62.860	62.860	431,125
2026-09-14	63.180	64.160	62.240	62.660	62.660	114,514
2026-09-11	63.420	63.480	61.960	62.720	62.720	211,785
2026-09-10	62.920	63.340	62.320	62.800	62.800	75,278
2026-09-09	63.140	63.960	62.300	62.600	62.600	105,030
2026-09-08	62.350	64.460	62.240	63.880	63.880	180,806
2026-09-07	62.660	63.220	62.300	62.660	62.660	171,803
2026-09-04	62.260	63.680	61.920	63.010	63.010	117,695
2026-09-03	60.550	61.940	59.920	61.820	61.820	184,001
2026-09-02	60.720	61.340	59.980	60.910	60.910	35,289
2026-09-01	62.150	62.300	60.280	61.020	61.020	188,421
2026-08-28	60.800	62.700	60.380	62.520	62.520	412,260
2026-08-27	57.560	60.000	57.360	59.780	59.780	609,958
2026-08-26	57.870	58.020	57.560	57.680	57.680	489,261
2026-08-25	58.170	58.360	57.600	58.000	58.000	388,846
2026-08-24	58.820	58.880	57.860	58.580	58.580	634,057
2026-08-21	58.420	59.580	58.100	59.140	59.140	190,761
2026-08-20	58.490	59.320	57.680	57.870	57.870	662,577
2026-08-19	57.840	58.740	57.740	58.640	58.640	354,732
2026-08-18	58.710	58.960	57.960	57.960	57.960	82,799
2026-08-17	59.070	59.520	58.280	58.400	58.400	30,905
2026-08-14	59.550	59.700	58.880	59.600	59.600	90,748
2026-08-13	59.190	61.020	58.680	58.880	58.880	35,817
2026-08-12	59.660	60.340	59.316	59.540	59.540	830,984
2026-08-11	59.110	60.120	58.760	59.980	59.980	18,579
2026-08-10	59.960	60.000	58.800	59.271	59.271	22,680
2026-08-07	58.940	59.900	58.340	59.680	59.680	383,376
2026-08-06	59.780	59.920	58.640	59.070	59.070	77,046
2026-08-05	60.230	60.520	59.100	59.240	59.240	20,648
2026-08-04	59.600	60.080	59.020	60.080	60.080	28,370
2026-08-03	59.890	61.060	59.600	60.100	60.100	53,292
2026-07-31	59.810	59.960	59.140	59.410	59.410	1,009,095

Page 1 of 5 · 251 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.