Bayerische Motoren Werke AG (BMW.DE) XETRA

72.98

-0.74(-1.00%)

Updated at June 02 05:36PM

Currency In EUR

BMW.DE Historical Return

If you invested €1000 in Bayerische Motoren Werke AG (BMW.DE) 10 years ago, it would be worth €1,593.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,057.07, while €1000 invested 1 year ago would be worth €957.74. This corresponds to total returns of 59.38%, 5.71%, -4.23%, respectively, with annualized returns of 4.77%, 1.12%, -4.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMW.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	74.5	73.72	73.72	75.7	73.54	1.37M
May 29, 2026	76.3	74.76	74.76	76.6	74.76	1.96M
May 28, 2026	76.48	75.94	75.94	76.8	75.46	869,476
May 27, 2026	75.18	77.02	77.02	77.7	75.1	1.18M
May 26, 2026	75.16	75.26	75.26	76.02	74.86	653,977
May 25, 2026	75.12	75.44	75.44	75.98	75.08	1.05M
May 22, 2026	74.48	74.48	74.48	74.8	74.08	1.21M
May 21, 2026	74.68	74.36	74.36	75.62	73.94	1.21M
May 20, 2026	73.8	74.36	74.36	75.06	73.3	1.12M
May 19, 2026	73.86	73.72	73.72	75.06	73.72	1.19M
May 18, 2026	73.5	74.12	74.12	74.76	72.4	1.85M
May 15, 2026	76.34	74.4	74.4	76.42	74.14	1.44M
May 14, 2026	77.2	76.38	76.38	78.6	76.38	1.56M
May 13, 2026	80.84	80.7	80.7	81.2	79.54	1.06M
May 12, 2026	80.76	80.02	80.02	81.04	79.76	1.19M
May 11, 2026	81.52	80.9	80.9	81.8	80.5	847,818
May 08, 2026	82.32	81.82	81.82	82.48	81.14	1.04M
May 07, 2026	82.22	82.36	82.36	83.8	81.88	1.16M
May 06, 2026	80.5	81.4	81.4	84.02	79.8	2.39M
May 05, 2026	76.2	77.22	77.22	77.26	75.68	1.07M
May 04, 2026	77.14	76.02	76.02	77.24	75.44	1.24M
April 30, 2026	76.5	77.92	77.92	77.92	75.86	1.22M
April 29, 2026	79.66	77.56	77.56	79.96	77.24	1.34M
April 28, 2026	79.5	79.36	79.36	80.18	79.02	913,535
April 27, 2026	79.8	79.3	79.3	80.46	79.18	820,281
April 24, 2026	80.24	79.34	79.34	80.94	79.16	1.31M
April 23, 2026	81.46	81.08	81.08	81.68	80.22	671,047
April 22, 2026	83.54	81.88	81.88	83.58	81.88	823,367
April 21, 2026	83.6	83.48	83.48	84.22	83.46	593,972
April 20, 2026	82.7	83.5	83.5	83.52	82.38	837,110
April 17, 2026	81.08	84.22	84.22	84.38	80.82	1.47M
April 16, 2026	82.48	81	81	82.48	80.8	930,980
April 15, 2026	83	82.24	82.24	83.36	81.66	970,352
April 14, 2026	84.9	82.5	82.5	85.16	82.5	1.19M
April 13, 2026	82.7	83.88	83.88	83.9	82.42	674,836
April 10, 2026	82.76	83.84	83.84	84.3	82.2	1.14M
April 09, 2026	81.96	82.38	82.38	82.38	81.26	898,838
April 08, 2026	82.06	82.42	82.42	82.86	81.2	1.36M
April 07, 2026	79.4	78.24	78.24	80.36	77.92	999,957
April 02, 2026	77.76	79.24	79.24	79.46	77.74	814,397
April 01, 2026	80.12	79.02	79.02	80.12	78.02	964,352
March 31, 2026	78.3	78	78	78.48	77.44	1.01M
March 30, 2026	77.44	78.06	78.06	78.8	77.2	865,929
March 27, 2026	78.18	77.78	77.78	78.18	77.12	791,201
March 26, 2026	78.36	78.18	78.18	78.64	77.52	687,745
March 25, 2026	78.94	78.88	78.88	79.32	78.26	695,074
March 24, 2026	78.38	77.84	77.84	78.52	76.8	702,407
March 23, 2026	73.76	77.84	77.84	78.86	73.38	1.89M
March 20, 2026	77	75.76	75.76	77.3	75.42	4.08M
March 19, 2026	78	76.34	76.34	78	76.22	1.6M
March 18, 2026	79.46	79.02	79.02	79.96	78.88	1.24M
March 17, 2026	79.08	79.36	79.36	80.24	78.94	790,412
March 16, 2026	80.98	79.08	79.08	81.04	79.04	1.25M
March 13, 2026	80.06	81.3	81.3	81.84	79.48	1.18M
March 12, 2026	79	81.68	81.68	81.96	77.9	1.59M
March 11, 2026	79.96	80.82	80.82	81.8	79.84	1.01M
March 10, 2026	80.28	80.4	80.4	81.38	79.82	1.48M
March 09, 2026	79.54	78.76	78.76	79.58	77.76	1.21M
March 06, 2026	82	79.8	79.8	82.04	79.2	1.37M
March 05, 2026	82.4	81.42	81.42	83.74	81.22	1.18M