XETRA - Delayed Quote
EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)
57.80
+0.12
(+0.21%)
At close: October 30 at 5:36:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
57.20
58.22
56.80
57.68
57.68
1,042,108
Oct 28, 2026
57.00
57.76
56.52
57.38
57.38
979,267
Oct 27, 2026
57.48
57.50
56.04
56.72
56.72
1,564,340
Oct 26, 2026
58.12
58.38
57.68
57.74
57.74
1,168,641
Oct 23, 2026
57.20
58.48
56.92
57.42
57.42
1,536,942
Oct 22, 2026
57.12
58.06
56.58
57.48
57.48
1,644,705
Oct 21, 2026
57.28
57.64
56.70
57.00
57.00
863,749
Oct 20, 2026
57.26
58.52
56.46
57.64
57.64
1,311,646
Oct 19, 2026
56.72
57.04
56.26
56.90
56.90
1,059,764
Oct 16, 2026
55.40
57.30
55.40
57.06
57.06
1,891,634
Oct 15, 2026
55.00
55.98
54.70
55.12
55.12
1,574,975
Oct 14, 2026
54.66
54.84
53.98
54.80
54.80
1,617,504
Oct 13, 2026
53.42
54.44
53.08
54.42
54.42
1,529,605
Oct 12, 2026
53.80
53.92
52.92
53.06
53.06
1,076,276
Oct 9, 2026
52.92
54.22
52.66
53.26
53.26
1,346,183
Oct 8, 2026
53.50
53.50
51.98
52.18
52.18
1,711,017
Oct 7, 2026
54.32
55.66
52.74
53.66
53.66
2,381,721
Oct 6, 2026
54.52
54.88
53.74
54.64
54.64
1,339,925
Oct 5, 2026
54.48
55.06
54.12
54.22
54.22
1,548,221
Oct 2, 2026
54.90
55.12
54.10
54.32
54.32
1,334,329
Oct 1, 2026
55.00
55.50
54.40
54.82
54.82
1,658,322
Sep 30, 2026
54.60
56.42
54.56
55.32
55.32
1,707,573
Sep 29, 2026
55.18
56.10
52.36
54.50
54.50
3,186,732
Sep 28, 2026
56.20
56.64
55.10
55.18
55.18
1,736,634
Sep 25, 2026
56.64
56.88
55.32
55.72
55.72
1,950,393
Sep 24, 2026
56.22
57.84
55.90
56.46
56.46
3,413,148
Sep 23, 2026
59.92
60.08
57.88
57.88
57.88
2,540,940
Sep 22, 2026
60.10
60.94
59.00
59.58
59.58
1,587,232
Sep 21, 2026
60.82
61.04
60.04
60.14
60.14
1,353,441
Sep 18, 2026
63.00
63.00
60.02
60.40
60.40
6,347,346
Sep 17, 2026
62.84
64.22
62.80
63.22
63.22
1,506,308
Sep 16, 2026
63.04
63.78
61.48
62.14
62.14
1,512,855
Sep 15, 2026
62.80
63.48
62.18
62.86
62.86
1,276,316
Sep 14, 2026
63.16
64.18
62.20
62.72
62.72
1,147,588
Sep 11, 2026
63.30
63.52
61.96
63.00
63.00
1,253,381
Sep 10, 2026
62.82
63.36
62.36
62.70
62.70
1,038,432
Sep 9, 2026
63.10
63.94
62.30
62.66
62.66
1,512,600
Sep 8, 2026
62.24
64.46
62.24
63.70
63.70
1,485,892
Sep 7, 2026
62.60
63.22
62.24
62.84
62.84
762,700
Sep 4, 2026
62.08
63.68
61.88
62.80
62.80
1,536,887
Sep 3, 2026
60.72
61.94
59.94
61.76
61.76
1,041,530
Sep 2, 2026
60.66
61.32
59.98
60.68
60.68
1,534,684
Sep 1, 2026
62.18
62.28
60.30
61.20
61.20
1,330,340
Aug 31, 2026
62.62
62.66
61.80
61.98
61.98
2,043,707
Aug 28, 2026
60.74
62.72
60.38
62.64
62.64
2,736,596
Aug 27, 2026
57.50
60.00
57.34
59.94
59.94
1,443,912
Aug 26, 2026
57.90
58.00
57.56
57.68
57.68
1,277,838
Aug 25, 2026
58.10
58.38
57.56
58.00
58.00
1,188,906
Aug 24, 2026
58.80
58.80
57.84
58.32
58.32
1,002,128
Aug 21, 2026
58.40
59.60
58.10
58.88
58.88
1,128,466
Aug 20, 2026
58.52
59.30
57.68
57.92
57.92
1,027,284
Aug 19, 2026
58.00
58.74
57.74
58.36
58.36
1,049,271
Aug 18, 2026
58.62
58.98
57.96
57.96
57.96
1,769,430
Aug 17, 2026
59.20
59.50
58.26
58.34
58.34
1,136,443
Aug 14, 2026
59.60
59.80
58.88
59.40
59.40
984,283
Aug 13, 2026
59.20
59.76
58.68
58.76
58.76
1,279,321
Aug 12, 2026
59.64
60.36
59.32
59.32
59.32
1,159,070
Aug 11, 2026
59.00
60.16
58.74
60.12
60.12
1,463,548
Aug 10, 2026
60.00
60.00
58.80
59.30
59.30
916,715
Aug 7, 2026
58.98
59.90
58.32
59.78
59.78
1,001,007
Aug 6, 2026
59.72
59.84
58.62
58.62
58.62
1,152,965
Aug 5, 2026
60.28
60.50
59.10
59.10
59.10
1,176,991
Aug 4, 2026
59.92
60.06
59.02
59.96
59.96
1,642,078
Aug 3, 2026
59.98
61.08
59.94
60.06
60.06
1,334,861
Jul 31, 2026
59.60
59.98
59.16
59.30
59.30
1,632,459
Jul 30, 2026
59.90
61.40
59.48
60.18
60.18
1,574,071
Jul 29, 2026
60.48
60.72
59.06
60.30
60.30
1,713,051
Jul 28, 2026
58.56
59.64
58.34
59.54
59.54
1,548,690
Jul 27, 2026
58.28
58.52
57.16
57.48
57.48
1,874,965
Jul 24, 2026
56.72
57.12
56.40
56.96
56.96
1,132,716
Jul 23, 2026
57.10
57.98
56.82
56.92
56.92
1,432,364
Jul 22, 2026
57.30
58.26
56.90
57.66
57.66
1,475,028
Jul 21, 2026
58.22
58.38
57.32
57.56
57.56
-
Jul 20, 2026
58.30
59.04
57.96
58.34
58.34
1,125,166
Jul 17, 2026
59.28
59.30
58.46
58.54
58.54
1,751,065
Jul 16, 2026
58.78
58.94
58.26
58.32
58.32
1,331,220
Jul 15, 2026
57.10
58.92
56.70
58.92
58.92
1,512,831
Jul 14, 2026
57.34
57.88
56.92
57.32
57.32
1,567,475
Jul 13, 2026
57.54
58.76
57.50
57.92
57.92
1,082,623
Jul 10, 2026
58.80
59.22
57.96
58.14
58.14
1,436,559
Jul 9, 2026
59.00
59.00
57.96
58.28
58.28
1,396,839
Jul 8, 2026
59.52
59.92
58.54
58.60
58.60
1,856,294
Jul 7, 2026
60.94
61.68
60.68
60.74
60.74
1,532,298
Jul 6, 2026
61.22
61.44
59.88
60.12
60.12
1,100,529
Jul 3, 2026
60.50
61.32
60.16
60.56
60.56
1,319,768
Jul 2, 2026
58.68
60.74
58.64
60.20
60.20
1,814,094
Jul 1, 2026
57.88
58.34
57.16
58.20
58.20
1,584,041
Jun 30, 2026
57.74
58.06
57.02
57.26
57.26
3,500,213
Jun 29, 2026
59.00
59.06
57.50
57.50
57.50
1,879,422
Jun 26, 2026
60.88
60.90
58.38
59.06
59.06
1,661,635
Jun 25, 2026
60.98
61.52
60.78
60.78
60.78
1,608,412
Jun 24, 2026
61.00
61.70
60.26
60.90
60.90
1,320,803
Jun 23, 2026
60.16
61.26
59.98
61.06
61.06
1,558,638
Jun 22, 2026
60.64
61.06
59.48
60.94
60.94
2,075,742
Jun 19, 2026
60.00
61.20
59.98
59.98
59.98
3,960,197
Jun 18, 2026
62.10
62.10
58.76
59.74
59.74
3,967,431
Jun 17, 2026
61.12
63.98
60.08
62.24
62.24
5,736,376
Jun 16, 2026
68.00
68.16
66.84
67.90
67.90
1,516,629
Jun 15, 2026
69.10
69.78
68.34
68.34
68.34
1,207,351
Jun 12, 2026
68.38
68.50
66.78
67.00
67.00
1,653,121
Jun 11, 2026
67.90
67.96
65.50
66.54
66.54
2,219,844
Jun 10, 2026
69.00
69.42
67.36
67.62
67.62
1,394,234
Jun 9, 2026
69.40
70.08
68.72
68.72
68.72
1,267,492
Jun 8, 2026
69.74
70.24
68.98
69.74
69.74
1,175,687
Jun 5, 2026
70.18
71.06
70.08
70.38
70.38
1,211,685
Jun 4, 2026
71.50
72.10
69.90
70.24
70.24
1,311,482
Jun 3, 2026
72.10
72.14
71.12
71.32
71.32
1,411,136
Jun 2, 2026
74.10
74.98
72.56
72.98
72.98
1,333,090
Jun 1, 2026
74.50
75.70
73.54
73.72
73.72
1,367,856
May 29, 2026
76.30
76.60
74.76
74.76
74.76
1,961,879
May 28, 2026
76.48
76.80
75.46
75.94
75.94
869,511
May 27, 2026
75.18
77.70
75.10
77.02
77.02
1,179,194
May 26, 2026
75.16
76.02
74.86
75.26
75.26
654,110
May 25, 2026
75.12
75.98
75.08
75.44
75.44
1,048,048
May 22, 2026
74.48
74.80
74.08
74.48
74.48
1,215,243
May 21, 2026
74.68
75.62
73.94
74.36
74.36
1,208,273
May 20, 2026
73.80
75.06
73.30
74.36
74.36
1,116,057
May 19, 2026
73.86
75.06
73.72
73.72
73.72
1,188,306
May 18, 2026
73.50
74.76
72.40
74.12
74.12
1,850,781
May 15, 2026
76.34
76.42
74.14
74.40
74.40
1,439,417
May 14, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
77.20
78.60
76.38
76.38
76.38
1,561,749
May 13, 2026
80.84
81.20
79.54
80.70
76.30
1,064,508
May 12, 2026
80.76
81.04
79.76
80.02
75.66
1,189,687
May 11, 2026
81.52
81.80
80.50
80.90
76.49
850,841
May 8, 2026
82.32
82.48
81.14
81.82
77.36
1,043,530
May 7, 2026
82.22
83.80
81.88
82.36
77.87
1,157,600
May 6, 2026
80.50
84.02
79.80
81.40
76.96
2,393,186
May 5, 2026
76.20
77.26
75.68
77.22
73.01
1,068,140
May 4, 2026
77.14
77.24
75.44
76.02
71.88
1,244,227
Apr 30, 2026
76.50
77.92
75.86
77.92
73.67
1,223,305
Apr 29, 2026
79.66
79.96
77.24
77.56
73.33
1,341,139
Apr 28, 2026
79.50
80.18
79.02
79.36
75.03
914,139
Apr 27, 2026
79.80
80.46
79.18
79.30
74.98
820,879
Apr 24, 2026
80.24
80.94
79.16
79.34
75.01
1,307,692
Apr 23, 2026
81.46
81.68
80.22
81.08
76.66
673,442
Apr 22, 2026
83.54
83.58
81.88
81.88
77.42
824,374
Apr 21, 2026
83.60
84.22
83.46
83.48
78.93
594,117
Apr 20, 2026
82.70
83.52
82.38
83.50
78.95
837,291
Apr 17, 2026
81.08
84.38
80.82
84.22
79.63
1,476,110
Apr 16, 2026
82.48
82.48
80.80
81.00
76.58
931,095
Apr 15, 2026
83.00
83.36
81.66
82.24
77.76
970,489
Apr 14, 2026
84.90
85.16
82.50
82.50
78.00
1,188,161
Apr 13, 2026
82.70
83.90
82.42
83.88
79.31
675,343
Apr 10, 2026
82.76
84.30
82.20
83.84
79.27
1,136,690
Apr 9, 2026
81.96
82.38
81.26
82.38
77.89
898,838
Apr 8, 2026
82.06
82.86
81.20
82.42
77.93
1,356,193
Apr 7, 2026
79.40
80.36
77.92
78.24
73.97
999,957
Apr 2, 2026
77.76
79.46
77.74
79.24
74.92
814,601
Apr 1, 2026
80.12
80.12
78.02
79.02
74.71
964,952
Mar 31, 2026
78.30
78.48
77.44
78.00
73.75
1,020,500
Mar 30, 2026
77.44
78.80
77.20
78.06
73.80
866,165
Mar 27, 2026
78.18
78.18
77.12
77.78
73.54
791,745
Mar 26, 2026
78.36
78.64
77.52
78.18
73.92
687,885
Mar 25, 2026
78.94
79.32
78.26
78.88
74.58
695,338
Mar 24, 2026
78.38
78.52
76.80
77.84
73.60
702,452
Mar 23, 2026
73.76
78.86
73.38
77.84
73.60
1,890,727
Mar 20, 2026
77.00
77.30
75.42
75.76
71.63
4,082,149
Mar 19, 2026
78.00
78.00
76.22
76.34
72.18
1,600,301
Mar 18, 2026
79.46
79.96
78.88
79.02
74.71
1,240,530
Mar 17, 2026
79.08
80.24
78.94
79.36
75.03
790,477
Mar 16, 2026
80.98
81.04
79.04
79.08
74.77
1,249,993
Mar 13, 2026
80.06
81.84
79.48
81.30
76.87
1,181,090
Mar 12, 2026
79.00
81.96
77.90
81.68
77.23
1,596,631
Mar 11, 2026
79.96
81.80
79.84
80.82
76.41
1,012,069
Mar 10, 2026
80.28
81.38
79.82
80.40
76.02
1,477,427
Mar 9, 2026
79.54
79.58
77.76
78.76
74.47
1,214,484
Mar 6, 2026
82.00
82.04
79.20
79.80
75.45
1,374,787
Mar 5, 2026
82.40
83.74
81.22
81.42
76.98
1,184,960
Mar 4, 2026
83.02
83.72
82.00
82.64
78.13
1,071,342
Mar 3, 2026
85.28
85.28
81.92
82.52
78.02
1,550,495
Mar 2, 2026
86.24
87.12
84.80
85.00
80.37
1,569,515
Feb 27, 2026
89.28
89.48
88.18
89.46
84.58
1,063,829
Feb 26, 2026
88.22
89.34
88.02
88.84
84.00
579,291
Feb 25, 2026
88.24
89.04
87.68
88.12
83.32
661,032
Feb 24, 2026
88.10
89.38
87.98
88.48
83.66
569,816
Feb 23, 2026
90.10
90.12
87.70
87.70
82.92
1,019,558
Feb 20, 2026
89.56
91.92
89.32
90.32
85.40
1,200,054
Feb 19, 2026
91.22
91.80
89.14
90.08
85.17
736,113
Feb 18, 2026
90.32
91.80
89.98
91.80
86.79
749,983
Feb 17, 2026
89.64
90.92
89.40
90.56
85.62
542,196
Feb 16, 2026
88.90
90.14
88.60
89.48
84.60
493,722
Feb 13, 2026
87.96
89.52
87.58
88.90
84.05
866,384
Feb 12, 2026
88.12
88.98
86.94
87.72
82.94
1,220,037
Feb 11, 2026
89.16
89.94
88.08
89.46
84.58
754,306
Feb 10, 2026
88.96
89.88
88.34
89.28
84.41
787,965
Feb 9, 2026
88.46
88.72
87.78
88.24
83.43
633,336
Feb 6, 2026
88.26
88.58
86.70
88.44
83.62
907,034
Feb 5, 2026
90.60
90.92
87.14
88.94
84.09
1,295,036
Feb 4, 2026
88.60
91.24
88.48
91.04
86.08
1,075,701
Feb 3, 2026
88.38
89.76
87.34
87.64
82.86
667,304
Feb 2, 2026
86.56
88.48
86.56
88.00
83.20
689,412
Jan 30, 2026
88.00
88.00
86.72
87.42
82.65
1,005,640
Jan 29, 2026
88.02
88.58
86.80
87.12
82.37
889,569
Jan 28, 2026
86.46
87.80
85.70
87.00
82.26
1,415,012
Jan 27, 2026
87.40
87.46
86.26
86.80
82.07
787,970
Jan 26, 2026
87.60
88.26
87.26
87.48
82.71
492,958
Jan 23, 2026
87.16
88.30
87.00
87.62
82.84
570,520
Jan 22, 2026
90.06
90.18
87.16
87.92
83.13
1,153,938
Jan 21, 2026
86.62
87.56
85.88
86.74
82.01
786,284
Jan 20, 2026
85.48
87.20
84.80
86.08
81.39
1,052,952
Jan 19, 2026
84.32
86.16
82.48
85.68
81.01
1,691,447
Jan 16, 2026
90.28
90.38
88.30
88.72
83.88
999,570
Jan 15, 2026
90.48
91.00
89.18
90.08
85.17
1,034,728
Jan 14, 2026
88.62
91.98
88.56
90.86
85.91
1,102,022
Jan 13, 2026
88.92
89.98
88.20
88.46
83.64
1,205,682
Jan 12, 2026
91.74
91.86
89.84
90.48
85.55
893,874
Jan 9, 2026
92.00
94.50
91.82
92.02
87.00
1,176,143
Jan 8, 2026
92.10
92.92
89.78
92.60
87.55
965,829
Jan 7, 2026
92.78
93.94
91.90
93.06
87.99
606,633
Jan 6, 2026
93.66
94.40
92.72
93.04
87.97
686,232
Jan 5, 2026
96.30
97.30
93.36
93.62
88.52
862,493
Jan 2, 2026
93.14
96.32
92.98
96.32
91.07
726,352
Dec 30, 2025
93.24
93.58
92.62
93.14
88.06
286,069
Dec 29, 2025
92.68
93.56
92.34
93.54
88.44
437,131
Dec 23, 2025
92.62
92.90
92.14
92.66
87.61
313,402
Dec 22, 2025
94.00
94.04
92.56
92.86
87.80
388,188
Dec 19, 2025
93.10
94.12
93.00
93.62
88.52
2,773,865
Dec 18, 2025
92.78
93.62
92.34
93.06
87.99
861,230
Dec 17, 2025
93.92
94.00
92.54
93.48
88.38
897,860
Dec 16, 2025
95.22
95.50
93.00
94.26
89.12
1,009,621
Dec 15, 2025
96.34
97.14
95.02
95.18
89.99
642,054
Dec 12, 2025
95.62
96.52
95.42
96.14
90.90
587,674
Dec 11, 2025
96.28
96.32
93.66
95.50
90.29
973,583
Dec 10, 2025
97.00
97.50
95.30
95.66
90.44
832,142
Dec 9, 2025
97.50
97.92
96.42
97.42
92.11
871,199
Dec 8, 2025
95.94
97.54
95.66
97.14
91.84
1,026,968
Dec 5, 2025
92.86
97.04
92.64
96.46
91.20
2,051,715
Dec 4, 2025
90.48
93.18
90.36
93.18
88.10
2,098,877
Dec 3, 2025
89.00
90.42
87.90
89.18
84.32
815,701
Dec 2, 2025
89.00
89.96
88.72
89.56
84.68
648,071
Dec 1, 2025
88.00
89.42
87.58
89.38
84.51
684,904
Nov 28, 2025
88.06
88.52
87.48
88.04
83.24
438,101
Nov 27, 2025
87.12
88.20
87.12
87.90
83.11
423,030
Nov 26, 2025
87.64
87.66
86.58
87.40
82.63
515,763
Nov 25, 2025
86.66
87.96
85.76
87.64
82.86
581,152
Nov 24, 2025
86.80
87.34
86.00
87.04
82.29
1,468,012
Nov 21, 2025
83.66
85.66
83.58
85.08
80.44
694,075
Nov 20, 2025
85.20
85.42
83.86
84.42
79.82
506,126
Nov 19, 2025
84.30
85.92
84.12
85.20
80.55
640,330
Nov 18, 2025
86.08
86.28
84.48
84.66
80.04
771,291
Nov 17, 2025
88.52
89.00
86.92
87.00
82.26
543,687
Nov 14, 2025
88.50
88.76
87.42
88.74
83.90
760,333
Nov 13, 2025
89.40
89.80
88.30
88.80
83.96
634,940
Nov 12, 2025
87.90
89.82
87.86
89.06
84.20
899,332
Nov 11, 2025
86.92
87.88
85.66
87.32
82.56
687,005
Nov 10, 2025
86.70
87.30
86.34
86.92
82.18
714,860
Nov 7, 2025
84.78
86.44
84.64
86.14
81.44
876,891
Nov 6, 2025
85.90
86.42
84.04
84.30
79.70
812,886
Nov 5, 2025
80.04
85.94
78.88
85.80
81.12
2,174,624
Nov 4, 2025
80.90
80.94
79.64
80.30
75.92
920,340
Nov 3, 2025
80.64
82.40
80.64
81.54
77.09
702,836
Oct 31, 2025
81.60
81.66
80.70
80.72
76.32
882,365
Oct 30, 2025
82.26
82.50
80.98
81.38
76.94
917,543
