Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bayerische Motoren Werke AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BMW.DE: Bayerische Motoren Werke AG Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 81.4524
CLOSE 81.2905

Low

LOW 58.76

High

HIGH 97.3
DATEOPENHIGHLOWCLOSE
01/02/202693.1496.3292.9895.8
01/05/202696.397.393.3693.82
01/06/202693.6694.492.7293.82
01/07/202692.7893.9491.993.08
01/08/202692.192.9289.7892.72
01/09/20269294.591.8292.02
01/12/202691.7491.8689.8490.56
01/13/202688.9289.9888.288.7
01/14/202688.6291.9888.5690.54
01/15/202690.489189.1890.12
01/16/202690.2890.3888.388.72
01/19/202684.3286.1682.4885.68
01/20/202685.4887.284.886.08
01/21/202686.6287.5685.8886.74
01/22/202690.0690.1887.1687.92
01/23/202687.1688.38787.62
01/26/202687.688.2687.2687.48
01/27/202687.487.4686.2686.8
01/28/202686.4687.885.787
01/29/202688.0288.5886.887.12
01/30/2026888886.7287.42
02/02/202686.5688.4886.5688
02/03/202688.3889.7687.3487.64
02/04/202688.691.2488.4891.04
02/05/202690.690.9287.1488.94
02/06/202688.2688.5886.788.44
02/09/202688.4688.7287.7888.24
02/10/202688.9689.8888.3489.28
02/11/202689.1689.9488.0889.46
02/12/202688.1288.9886.9487.72
02/13/202687.9689.5287.5888.9
02/16/202688.990.1488.689.48
02/17/202689.6490.9289.490.56
02/18/202690.3291.889.9891.8
02/19/202691.2291.889.1490.08
02/20/202689.5691.9289.3290.32
02/23/202690.190.1287.787.7
02/24/202688.189.3887.9888.48
02/25/202688.2489.0487.6888.12
02/26/202688.2289.3488.0288.84
02/27/202689.2889.4888.1889.46
03/02/202686.2487.1284.885
03/03/202685.2885.2881.9282.52
03/04/202683.0283.728282.64
03/05/202682.483.7481.2281.42
03/06/20268282.0479.279.8
03/09/202679.5479.5877.7678.76
03/10/202680.2881.3879.8280.4
03/11/202679.9681.879.8480.82
03/12/20267981.9677.981.68
03/13/202680.0681.8479.4881.3
03/16/202680.9881.0479.0479.08
03/17/202679.0880.2478.9479.36
03/18/202679.4679.9678.8879.02
03/19/2026787876.2276.34
03/20/20267777.375.4275.76
03/23/202673.7678.8673.3877.84
03/24/202678.3878.5276.877.84
03/25/202678.9479.3278.2678.88
03/26/202678.3678.6477.5278.18
03/27/202678.1878.1877.1277.78
03/30/202677.4478.877.278.06
03/31/202678.378.4877.4478
04/01/202680.1280.1278.0279.02
04/02/202677.7679.4677.7479.24
04/07/202679.480.3677.9278.24
04/08/202682.0682.8681.282.42
04/09/202681.9682.3881.2682.38
04/10/202682.7684.382.283.84
04/13/202682.783.982.4283.88
04/14/202684.985.1682.582.5
04/15/20268383.3681.6682.24
04/16/202682.4882.4880.881
04/17/202681.0884.3880.8284.22
04/20/202682.783.5282.3883.5
04/21/202683.684.2283.4683.48
04/22/202683.5483.5881.8881.88
04/23/202681.4681.6880.2281.08
04/24/202680.2480.9479.1679.34
04/27/202679.880.4679.1879.3
04/28/202679.580.1879.0279.36
04/29/202679.6679.9677.2477.56
04/30/202676.577.9275.8677.92
05/04/202677.1477.2475.4476.02
05/05/202676.277.2675.6877.22
05/06/202680.584.0279.881.4
05/07/202682.2283.881.8882.36
05/08/202682.3282.4881.1481.82
05/11/202681.5281.880.580.9
05/12/202680.7681.0479.7680.02
05/13/202680.8481.279.5480.7
05/14/202677.278.676.3876.38
05/15/202676.3476.4274.1474.4
05/18/202673.574.7672.474.12
05/19/202673.8675.0673.7273.72
05/20/202673.875.0673.374.36
05/21/202674.6875.6273.9474.36
05/22/202674.4874.874.0874.48
05/25/202675.1275.9875.0875.44
05/26/202675.1676.0274.8675.26
05/27/202675.1877.775.177.02
05/28/202676.4876.875.4675.94
05/29/202676.376.674.7674.76
06/01/202674.575.773.5473.72
06/02/202674.174.9872.5672.98
06/03/202672.172.1471.1271.32
06/04/202671.572.169.970.24
06/05/202670.1871.0670.0870.38
06/08/202669.7470.2468.9869.74
06/09/202669.470.0868.7268.72
06/10/20266969.4267.3667.62
06/11/202667.967.9665.566.54
06/12/202668.3868.566.7867
06/15/202669.169.7868.3468.34
06/16/20266868.1666.8467.9
06/17/202661.1263.9860.0862.24
06/18/202662.162.158.7659.74
06/19/20266061.259.9859.98