BMW.DE
Bayerische Motoren Werke AG
13:12:21
60.68 €
0.0000 (%0.00)
Previous Close: 59.74
Day Low₺60
Day High₺61.2
BMW.DE: Bayerische Motoren Werke AG Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.8401
CLOSE 81.8433
Low
LOW 62.96
High
HIGH 97.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 78.54 | 78.96 | 76.24 | 78.1 |
| 01/03/2025 | 77.72 | 78.02 | 76.1 | 76.42 |
| 01/06/2025 | 77.64 | 81.7 | 77.62 | 79.8 |
| 01/07/2025 | 79.6 | 80.28 | 78.74 | 78.86 |
| 01/08/2025 | 78.48 | 78.76 | 76.46 | 76.76 |
| 01/09/2025 | 76.12 | 76.52 | 75.14 | 75.52 |
| 01/10/2025 | 75.32 | 77.84 | 74.52 | 76.38 |
| 01/13/2025 | 76.32 | 77.16 | 75.28 | 76.22 |
| 01/14/2025 | 77.3 | 77.84 | 75.98 | 75.98 |
| 01/15/2025 | 76.5 | 77.4 | 75.9 | 77.04 |
| 01/16/2025 | 77.96 | 78.02 | 76.24 | 76.24 |
| 01/17/2025 | 76.7 | 77.86 | 76.42 | 77.1 |
| 01/20/2025 | 77.24 | 80.28 | 76.46 | 79.26 |
| 01/21/2025 | 78.18 | 78.8 | 77.56 | 77.84 |
| 01/22/2025 | 78.5 | 79.34 | 77.88 | 78.22 |
| 01/23/2025 | 78.7 | 78.76 | 77.14 | 77.38 |
| 01/24/2025 | 78.06 | 80.7 | 77.92 | 78.84 |
| 01/27/2025 | 79.22 | 81.08 | 78.52 | 81.04 |
| 01/28/2025 | 81.2 | 81.78 | 78.64 | 78.8 |
| 01/29/2025 | 78.88 | 79.76 | 78.28 | 79.3 |
| 01/30/2025 | 79.5 | 80.12 | 78.82 | 79.88 |
| 01/31/2025 | 79.86 | 80.14 | 78.6 | 78.6 |
| 02/03/2025 | 74.64 | 76.92 | 73.48 | 76.72 |
| 02/04/2025 | 76.68 | 77.5 | 75.24 | 77.16 |
| 02/05/2025 | 76.5 | 77 | 75.68 | 76.32 |
| 02/06/2025 | 76.28 | 78.2 | 75.78 | 77.62 |
| 02/07/2025 | 77.84 | 78.58 | 76.12 | 76.38 |
| 02/10/2025 | 76.48 | 77.48 | 76.34 | 77.04 |
| 02/11/2025 | 76.8 | 77.04 | 75.48 | 76.22 |
| 02/12/2025 | 76.24 | 77.16 | 75.54 | 76.24 |
| 02/13/2025 | 77.6 | 81.46 | 77.56 | 80.86 |
| 02/14/2025 | 79.9 | 83.36 | 79.9 | 82.96 |
| 02/17/2025 | 82.98 | 84.16 | 82.32 | 84.08 |
| 02/18/2025 | 84.2 | 84.48 | 82.68 | 84.32 |
| 02/19/2025 | 84.12 | 84.22 | 81.92 | 82.4 |
| 02/20/2025 | 81 | 83.88 | 80.9 | 82.5 |
| 02/21/2025 | 82.66 | 83.2 | 81.98 | 82.58 |
| 02/24/2025 | 84.68 | 84.68 | 82.68 | 83.38 |
| 02/25/2025 | 83 | 85.7 | 82.76 | 85.68 |
| 02/26/2025 | 85.86 | 86.94 | 85.38 | 86.92 |
| 02/27/2025 | 84.78 | 85.46 | 82.9 | 83.62 |
| 02/28/2025 | 82.48 | 84.32 | 81.94 | 83.9 |
| 03/03/2025 | 83.38 | 87.4 | 83.16 | 84.92 |
| 03/04/2025 | 82.46 | 82.98 | 79.06 | 79.92 |
| 03/05/2025 | 82.5 | 85.18 | 82.42 | 83.36 |
| 03/06/2025 | 84.8 | 87.52 | 84.48 | 86.98 |
| 03/07/2025 | 85.98 | 87 | 82.88 | 83.62 |
| 03/10/2025 | 85.28 | 86.48 | 83.32 | 85.66 |
| 03/11/2025 | 84.64 | 88.26 | 83.76 | 84.32 |
| 03/12/2025 | 85 | 85.3 | 83 | 84.28 |
| 03/13/2025 | 83.2 | 84.18 | 81.76 | 82.32 |
| 03/14/2025 | 80 | 83.64 | 78.66 | 82.1 |
| 03/17/2025 | 82.3 | 83.88 | 81.58 | 83.54 |
| 03/18/2025 | 84 | 86.38 | 83.8 | 84.66 |
| 03/19/2025 | 83.8 | 84.64 | 81.74 | 82.78 |
| 03/20/2025 | 82.36 | 82.72 | 79.4 | 79.86 |
| 03/21/2025 | 79.5 | 80.1 | 77.94 | 79.16 |
| 03/24/2025 | 81.2 | 81.2 | 78.3 | 79.44 |
| 03/25/2025 | 80.06 | 81.92 | 80.02 | 80.92 |
| 03/26/2025 | 81.62 | 81.72 | 79.26 | 79.28 |
| 03/27/2025 | 75.8 | 78.04 | 75.42 | 77.26 |
| 03/28/2025 | 76.6 | 77.76 | 75.38 | 75.94 |
| 03/31/2025 | 75.26 | 75.58 | 72.72 | 73.68 |
| 04/01/2025 | 74.4 | 75.48 | 73.7 | 74.1 |
| 04/02/2025 | 73.36 | 74.06 | 72.7 | 73.74 |
| 04/03/2025 | 71 | 74.92 | 70.52 | 71.12 |
| 04/04/2025 | 70.76 | 71.4 | 66.94 | 68 |
| 04/07/2025 | 64.8 | 71.06 | 63.86 | 67.08 |
| 04/08/2025 | 68.1 | 68.38 | 65.56 | 65.68 |
| 04/09/2025 | 63.28 | 66.3 | 62.96 | 63.52 |
| 04/10/2025 | 72.46 | 72.46 | 64.88 | 65.1 |
| 04/11/2025 | 66.14 | 66.54 | 64.58 | 66.36 |
| 04/14/2025 | 67.96 | 69.08 | 67.44 | 68.66 |
| 04/15/2025 | 70.2 | 71.64 | 69.36 | 70.14 |
| 04/16/2025 | 69.3 | 70.5 | 68.28 | 70.5 |
| 04/17/2025 | 70.22 | 70.74 | 69.32 | 70.26 |
| 04/22/2025 | 71 | 71.8 | 69.78 | 71.78 |
| 04/23/2025 | 72.72 | 75.06 | 72.48 | 73.64 |
| 04/24/2025 | 73.3 | 75.3 | 73.02 | 74.8 |
| 04/25/2025 | 75.48 | 76.34 | 75.06 | 76.32 |
| 04/28/2025 | 76.74 | 77.5 | 76.34 | 76.34 |
| 04/29/2025 | 76.26 | 76.88 | 75.18 | 76.52 |
| 04/30/2025 | 75.78 | 77.44 | 73.4 | 74.3 |
| 05/02/2025 | 75.7 | 76.24 | 74.48 | 74.82 |
| 05/05/2025 | 75.16 | 75.74 | 74.7 | 75.02 |
| 05/06/2025 | 75.94 | 76.22 | 73.54 | 74.86 |
| 05/07/2025 | 76.7 | 78.02 | 75.18 | 76.1 |
| 05/08/2025 | 76.7 | 78.66 | 76.46 | 78.24 |
| 05/09/2025 | 78.98 | 80.26 | 78.9 | 79.68 |
| 05/12/2025 | 81.3 | 84.7 | 81.3 | 81.52 |
| 05/13/2025 | 82.4 | 83.98 | 81.9 | 83.98 |
| 05/14/2025 | 84 | 84 | 82.16 | 82.3 |
| 05/15/2025 | 78.1 | 78.92 | 77.16 | 77.58 |
| 05/16/2025 | 77.68 | 78.18 | 76.66 | 76.92 |
| 05/19/2025 | 76.7 | 77.72 | 76.7 | 77.56 |
| 05/20/2025 | 77.54 | 79.52 | 76.52 | 79.3 |
| 05/21/2025 | 78.82 | 79.22 | 77.96 | 79.02 |
| 05/22/2025 | 78.02 | 78.68 | 77.5 | 78.16 |
| 05/23/2025 | 78.04 | 78.9 | 74.02 | 75.26 |
| 05/26/2025 | 76.68 | 77.14 | 75.9 | 76.8 |
| 05/27/2025 | 76.7 | 77.3 | 76.34 | 76.44 |
| 05/28/2025 | 76.58 | 79.92 | 76.56 | 79.74 |
| 05/29/2025 | 80.36 | 80.62 | 78.48 | 78.48 |
| 05/30/2025 | 78.4 | 78.96 | 78.1 | 78.1 |
| 06/02/2025 | 77 | 77.44 | 76.08 | 76.2 |
| 06/03/2025 | 76.38 | 77.62 | 75.7 | 77.62 |
| 06/04/2025 | 77.76 | 78.4 | 76.68 | 77.24 |
| 06/05/2025 | 77.36 | 77.86 | 75.96 | 76.98 |
| 06/06/2025 | 76.42 | 77.36 | 76.12 | 76.68 |
| 06/09/2025 | 76.46 | 77.14 | 76.46 | 77.02 |
| 06/10/2025 | 78.58 | 78.76 | 76.74 | 77.84 |
| 06/11/2025 | 78.6 | 78.68 | 77 | 77.14 |
| 06/12/2025 | 76.1 | 77.3 | 75.54 | 76.76 |
| 06/13/2025 | 75 | 75.7 | 74.74 | 75.3 |
| 06/16/2025 | 75.38 | 75.54 | 73.88 | 74.06 |
| 06/17/2025 | 73.68 | 74.46 | 73.16 | 73.44 |
| 06/18/2025 | 73.14 | 73.26 | 72.02 | 72.54 |
| 06/19/2025 | 72 | 72.56 | 71.42 | 71.5 |
| 06/20/2025 | 71.78 | 72.84 | 71.78 | 72 |
| 06/23/2025 | 71.5 | 72.4 | 70.94 | 72.22 |
| 06/24/2025 | 73.5 | 74.34 | 72.88 | 73.16 |
| 06/25/2025 | 73.14 | 73.52 | 72.64 | 72.92 |
| 06/26/2025 | 73.42 | 73.48 | 72.5 | 72.96 |
| 06/27/2025 | 74.16 | 77.1 | 73.84 | 76.84 |
| 06/30/2025 | 77.4 | 77.42 | 75.14 | 75.46 |
| 07/01/2025 | 75.04 | 75.44 | 74.06 | 75.3 |
| 07/02/2025 | 76.42 | 79.08 | 75.94 | 79.08 |
| 07/03/2025 | 79.88 | 79.88 | 77.94 | 78.34 |
| 07/04/2025 | 77.7 | 78.56 | 77 | 77.84 |
| 07/07/2025 | 77.5 | 78.38 | 77.44 | 78.06 |
| 07/08/2025 | 78.44 | 80.12 | 77.58 | 79.82 |
| 07/09/2025 | 80.2 | 82.74 | 79.92 | 82 |
| 07/10/2025 | 82 | 86.16 | 81.36 | 85.4 |
| 07/11/2025 | 85.4 | 85.8 | 84.5 | 85.58 |
| 07/14/2025 | 83.46 | 84.52 | 83.08 | 83.46 |
| 07/15/2025 | 83.76 | 85.18 | 83.62 | 85.06 |
| 07/16/2025 | 84.04 | 85 | 83.88 | 84.46 |
| 07/17/2025 | 85.5 | 86.1 | 83.4 | 83.84 |
| 07/18/2025 | 84.02 | 84.62 | 83.16 | 83.52 |
| 07/21/2025 | 83.34 | 84.5 | 82.74 | 84.5 |
| 07/22/2025 | 84.5 | 84.5 | 83.14 | 83.24 |
| 07/23/2025 | 85.74 | 87.78 | 85.72 | 86.7 |
| 07/24/2025 | 88.78 | 88.88 | 86.34 | 86.62 |
| 07/25/2025 | 85.98 | 89.02 | 85.14 | 89.02 |
| 07/28/2025 | 90.16 | 90.9 | 85.3 | 86.1 |
| 07/29/2025 | 86.34 | 87.46 | 85.98 | 86.16 |
| 07/30/2025 | 86.18 | 86.76 | 84.38 | 84.48 |
| 07/31/2025 | 84.4 | 84.8 | 82.72 | 83.88 |
| 08/01/2025 | 83.48 | 83.68 | 81.76 | 82.1 |
| 08/04/2025 | 82.04 | 82.58 | 81.6 | 82.58 |
| 08/05/2025 | 83.04 | 83.86 | 82.42 | 83.74 |
| 08/06/2025 | 84.44 | 85.32 | 83.98 | 84.74 |
| 08/07/2025 | 84.94 | 86.9 | 84.42 | 86.36 |
| 08/08/2025 | 87 | 87.98 | 86.24 | 87.44 |
| 08/11/2025 | 87.9 | 88.1 | 86.22 | 86.58 |
| 08/12/2025 | 86.86 | 87.68 | 86.2 | 87.5 |
| 08/13/2025 | 87.5 | 88.72 | 87.1 | 88.68 |
| 08/14/2025 | 88.8 | 88.96 | 88.28 | 88.84 |
| 08/15/2025 | 90.32 | 90.92 | 89.92 | 90.14 |
| 08/18/2025 | 89.66 | 90.08 | 88.62 | 89.32 |
| 08/19/2025 | 89.4 | 91.64 | 89.3 | 91.42 |
| 08/20/2025 | 91 | 91.02 | 90.24 | 90.8 |
| 08/21/2025 | 90.4 | 90.84 | 89.84 | 90.42 |
| 08/22/2025 | 90.2 | 91.72 | 90.12 | 91.42 |
| 08/25/2025 | 91.38 | 91.52 | 90.86 | 90.94 |
| 08/26/2025 | 90.6 | 91.5 | 90.18 | 90.48 |
| 08/27/2025 | 91 | 91.62 | 89.44 | 89.48 |
| 08/28/2025 | 89.74 | 91.2 | 89.64 | 90.18 |
| 08/29/2025 | 89.84 | 90.26 | 88.96 | 89.46 |
| 09/01/2025 | 89.9 | 90.7 | 89.78 | 90.52 |
| 09/02/2025 | 90.44 | 90.6 | 88.38 | 88.6 |
| 09/03/2025 | 89 | 89.34 | 88.28 | 88.28 |
| 09/04/2025 | 88.22 | 89.16 | 88.22 | 88.6 |
| 09/05/2025 | 89.4 | 89.56 | 88.24 | 88.44 |
| 09/08/2025 | 88.8 | 89.16 | 87.34 | 87.92 |
| 09/09/2025 | 87.82 | 88.54 | 83.08 | 84.26 |
| 09/10/2025 | 84.16 | 84.6 | 83.42 | 84.04 |
| 09/11/2025 | 84 | 84.54 | 83.12 | 84.34 |
| 09/12/2025 | 84.4 | 84.6 | 82.56 | 83.82 |
| 09/15/2025 | 84.26 | 84.44 | 83.08 | 83.56 |
| 09/16/2025 | 83.62 | 84.1 | 82.82 | 83.12 |
| 09/17/2025 | 83.4 | 83.8 | 82.22 | 82.98 |
| 09/18/2025 | 83.08 | 83.98 | 83.02 | 83.42 |
| 09/19/2025 | 83.5 | 84.34 | 82.62 | 83.26 |
| 09/22/2025 | 82 | 82.46 | 80.6 | 82.34 |
| 09/23/2025 | 82.5 | 84.22 | 82.34 | 83.62 |
| 09/24/2025 | 83.16 | 85.86 | 82.56 | 84.82 |
| 09/25/2025 | 85.3 | 86.76 | 84.78 | 84.82 |
| 09/26/2025 | 85.32 | 86.26 | 85.16 | 85.74 |
| 09/29/2025 | 85.92 | 86.06 | 85.2 | 85.56 |
| 09/30/2025 | 85.48 | 85.72 | 84.94 | 85.44 |
| 10/01/2025 | 84.84 | 86.3 | 84.72 | 85.8 |
| 10/02/2025 | 86.66 | 87.36 | 86.14 | 87.14 |
| 10/03/2025 | 87.28 | 87.44 | 86.1 | 86.42 |
| 10/06/2025 | 86.82 | 89.28 | 86.72 | 89.28 |
| 10/07/2025 | 89.66 | 89.96 | 87.48 | 87.48 |
| 10/08/2025 | 84 | 84.52 | 79.06 | 80.26 |
| 10/09/2025 | 80.32 | 82.1 | 79.94 | 80.3 |
| 10/10/2025 | 81.12 | 81.18 | 78.02 | 78.48 |
| 10/13/2025 | 79.1 | 80.04 | 79 | 79.14 |
| 10/14/2025 | 79.04 | 79.34 | 78.48 | 78.6 |
| 10/15/2025 | 78.42 | 79.1 | 78.14 | 78.88 |
| 10/16/2025 | 79.64 | 79.72 | 78.34 | 79.58 |
| 10/17/2025 | 78.88 | 80.54 | 78.76 | 80.22 |
| 10/20/2025 | 80.42 | 81.44 | 79.82 | 81.16 |
| 10/21/2025 | 81.3 | 81.78 | 80.56 | 81.44 |
| 10/22/2025 | 81.38 | 81.38 | 79.28 | 80.48 |
| 10/23/2025 | 79.94 | 80.96 | 79.64 | 80.38 |
| 10/24/2025 | 80.64 | 81.4 | 80.44 | 81.16 |
| 10/27/2025 | 81.4 | 81.9 | 80.72 | 81.52 |
| 10/28/2025 | 81 | 81.98 | 81 | 81.24 |
| 10/29/2025 | 82 | 83.32 | 81.56 | 82.1 |
| 10/30/2025 | 82.26 | 82.5 | 80.98 | 81.38 |
| 10/31/2025 | 81.6 | 81.66 | 80.7 | 80.72 |
| 11/03/2025 | 80.64 | 82.4 | 80.64 | 81.54 |
| 11/04/2025 | 80.9 | 80.94 | 79.64 | 80.3 |
| 11/05/2025 | 80.04 | 85.94 | 78.88 | 85.8 |
| 11/06/2025 | 85.9 | 86.42 | 84.04 | 84.3 |
| 11/07/2025 | 84.78 | 86.44 | 84.64 | 86.14 |
| 11/10/2025 | 86.7 | 87.3 | 86.34 | 86.92 |
| 11/11/2025 | 86.92 | 87.88 | 85.66 | 87.32 |
| 11/12/2025 | 87.9 | 89.82 | 87.86 | 89.06 |
| 11/13/2025 | 89.4 | 89.8 | 88.3 | 88.8 |
| 11/14/2025 | 88.5 | 88.76 | 87.42 | 88.74 |
| 11/17/2025 | 88.52 | 89 | 86.92 | 87 |
| 11/18/2025 | 86.08 | 86.28 | 84.48 | 84.66 |
| 11/19/2025 | 84.3 | 85.92 | 84.12 | 85.2 |
| 11/20/2025 | 85.2 | 85.42 | 83.86 | 84.42 |
| 11/21/2025 | 83.66 | 85.66 | 83.58 | 85.08 |
| 11/24/2025 | 86.8 | 87.34 | 86 | 87.04 |
| 11/25/2025 | 86.66 | 87.96 | 85.76 | 87.64 |
| 11/26/2025 | 87.64 | 87.66 | 86.58 | 87.4 |
| 11/27/2025 | 87.12 | 88.2 | 87.12 | 87.9 |
| 11/28/2025 | 88.06 | 88.52 | 87.48 | 88.04 |
| 12/01/2025 | 88 | 89.42 | 87.58 | 89.38 |
| 12/02/2025 | 89 | 89.96 | 88.72 | 89.56 |
| 12/03/2025 | 89 | 90.42 | 87.9 | 89.34 |
| 12/04/2025 | 90.48 | 93.18 | 90.36 | 92.78 |
| 12/05/2025 | 92.86 | 97.04 | 92.64 | 96.1 |
| 12/08/2025 | 95.94 | 97.54 | 95.66 | 96.78 |
| 12/09/2025 | 97.5 | 97.92 | 96.42 | 97.24 |
| 12/10/2025 | 97 | 97.5 | 95.3 | 95.98 |
| 12/11/2025 | 96.28 | 96.32 | 93.66 | 95.4 |
| 12/12/2025 | 95.62 | 96.52 | 95.42 | 96.38 |
| 12/15/2025 | 96.34 | 97.14 | 94.54 | 94.54 |
| 12/16/2025 | 95.22 | 95.5 | 93 | 94.32 |
| 12/17/2025 | 93.92 | 94 | 92.54 | 92.96 |
| 12/18/2025 | 92.78 | 93.62 | 92.34 | 92.7 |
| 12/19/2025 | 93.1 | 94.12 | 93 | 93.46 |
| 12/22/2025 | 94 | 94.04 | 92.56 | 93.2 |
| 12/23/2025 | 92.62 | 92.9 | 92.14 | 92.42 |
| 12/29/2025 | 92.68 | 93.56 | 92.34 | 93.44 |
| 12/30/2025 | 93.24 | 93.58 | 92.62 | 93.14 |