Bayerische Motoren Werke AG - BMW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	85.32	85.74	85.74	86.26	85.16	553,083
September 25, 2025	85.3	84.82	84.82	86.76	84.78	585,243
September 24, 2025	83.16	84.82	84.82	85.86	82.56	1.6M
September 23, 2025	82.5	83.62	83.62	84.22	82.34	766,200
September 22, 2025	82	82.34	82.34	82.46	80.6	1.08M
September 19, 2025	83.5	83.26	83.26	84.34	82.62	2.27M
September 18, 2025	83.08	83.42	83.42	83.98	83.02	641,435
September 17, 2025	83.4	82.98	82.98	83.8	82.22	820,572
September 16, 2025	83.62	83.12	83.12	84.1	82.82	1.05M
September 15, 2025	84.26	83.56	83.56	84.44	83.08	804,238
September 12, 2025	84.4	83.82	83.82	84.6	82.56	1.19M
September 11, 2025	84	84.34	84.34	84.54	83.12	1.33M
September 10, 2025	84.16	84.04	84.04	84.6	83.42	1.66M
September 09, 2025	87.82	84.26	84.26	88.54	83.08	2.07M
September 08, 2025	88.8	87.92	87.92	89.16	87.34	621,685
September 05, 2025	89.4	88.44	88.44	89.56	88.24	552,224
September 04, 2025	88.22	88.6	88.6	89.16	88.22	464,100
September 03, 2025	89	88.28	88.28	89.34	88.28	528,716
September 02, 2025	90.44	88.6	88.6	90.6	88.38	747,200
September 01, 2025	89.9	90.52	90.52	90.7	89.78	428,005
August 29, 2025	89.84	89.46	89.46	90.26	88.96	710,510
August 28, 2025	89.74	90.18	90.18	91.2	89.64	641,147
August 27, 2025	91	89.48	89.48	91.62	89.44	581,590
August 26, 2025	90.6	90.48	90.48	91.5	90.18	1.24M
August 25, 2025	91.38	90.94	90.94	91.52	90.86	327,973
August 22, 2025	90.2	91.42	91.42	91.72	90.12	624,151
August 21, 2025	90.4	90.42	90.42	90.84	89.84	708,275
August 20, 2025	91	90.8	90.8	91.02	90.24	628,253
August 19, 2025	89.4	91.42	91.42	91.64	89.3	866,071
August 18, 2025	89.66	89.32	89.32	90.08	88.62	639,136
August 15, 2025	90.32	90.14	90.14	90.92	89.92	1.1M
August 14, 2025	88.8	88.84	88.84	88.96	88.28	472,873
August 13, 2025	87.5	88.68	88.68	88.72	87.1	756,201
August 12, 2025	86.86	87.5	87.5	87.68	86.2	1.22M
August 11, 2025	87.9	86.58	86.58	88.1	86.22	900,873
August 08, 2025	87	87.44	87.44	87.98	86.24	1.45M
August 07, 2025	84.94	86.36	86.36	86.9	84.42	994,829
August 06, 2025	84.44	84.74	84.74	85.32	83.98	669,215
August 05, 2025	83.04	83.74	83.74	83.86	82.42	746,331
August 04, 2025	82.04	82.58	82.58	82.58	81.6	866,240
August 01, 2025	83.48	82.1	82.1	83.68	81.76	936,939
July 31, 2025	84.4	83.88	83.88	84.8	82.72	1.41M
July 30, 2025	86.18	84.48	84.48	86.76	84.38	988,834
July 29, 2025	86.34	86.16	86.16	87.46	85.98	1.15M
July 28, 2025	90.16	86.1	86.1	90.9	85.3	2.08M
July 25, 2025	85.98	89.02	89.02	89.02	85.14	1.5M
July 24, 2025	88.78	86.62	86.62	88.88	86.34	1.29M
July 23, 2025	85.74	86.7	86.7	87.78	85.72	1.67M
July 22, 2025	84.5	83.24	83.24	84.5	83.14	679,785
July 21, 2025	83.34	84.5	84.5	84.5	82.74	682,969
July 18, 2025	84.02	83.52	83.52	84.62	83.16	879,860
July 17, 2025	85.5	83.84	83.84	86.1	83.4	1.29M
July 16, 2025	84.04	84.46	84.46	85	83.88	1.03M
July 15, 2025	83.76	85.06	85.06	85.18	83.62	912,311
July 14, 2025	83.46	83.46	83.46	84.52	83.08	1.01M
July 11, 2025	85.4	85.58	85.58	85.8	84.5	1.46M
July 10, 2025	82	85.4	85.4	86.16	81.36	2.63M
July 09, 2025	80.2	82	82	82.74	79.92	952,443
July 08, 2025	78.44	79.82	79.82	80.12	77.58	898,472
July 07, 2025	77.5	78.06	78.06	78.38	77.44	613,582

Bayerische Motoren Werke AG (BMW.DE) XETRA