Bayerische Motoren Werke AG (BMW.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMW.DE Historical Return
If you invested €1000 in Bayerische Motoren Werke AG (BMW.DE) 10 years ago, it would be worth €1,347.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,009.45, while €1000 invested 1 year ago would be worth €751.61. This corresponds to total returns of 34.79%, 0.95%, -24.84%, respectively, with annualized returns of 3.03%, 0.19%, -24.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMW.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 63.3 | 63 | 63 | 63.52 | 61.96 | 1.25M |
| September 10, 2026 | 62.82 | 62.7 | 62.7 | 63.36 | 62.36 | 1.04M |
| September 09, 2026 | 63.1 | 62.66 | 62.66 | 63.94 | 62.3 | 1.51M |
| September 08, 2026 | 62.24 | 63.7 | 63.7 | 64.46 | 62.24 | 1.49M |
| September 07, 2026 | 62.6 | 62.84 | 62.84 | 63.22 | 62.24 | 762,508 |
| September 04, 2026 | 62.08 | 62.8 | 62.8 | 63.68 | 61.88 | 1.54M |
| September 03, 2026 | 60.72 | 61.76 | 61.76 | 61.94 | 59.94 | 1.04M |
| September 02, 2026 | 60.66 | 60.68 | 60.68 | 61.32 | 59.98 | 1.53M |
| September 01, 2026 | 62.18 | 61.2 | 61.2 | 62.28 | 60.3 | 1.33M |
| August 31, 2026 | 62.62 | 61.98 | 61.98 | 62.66 | 61.8 | 2.04M |
| August 28, 2026 | 60.74 | 62.64 | 62.64 | 62.72 | 60.38 | 2.73M |
| August 27, 2026 | 57.5 | 59.94 | 59.94 | 60 | 57.34 | 1.44M |
| August 26, 2026 | 57.9 | 57.68 | 57.68 | 58 | 57.56 | 1.28M |
| August 25, 2026 | 58.1 | 58 | 58 | 58.38 | 57.56 | 1.19M |
| August 24, 2026 | 58.8 | 58.32 | 58.32 | 58.8 | 57.84 | 1M |
| August 21, 2026 | 58.4 | 58.88 | 58.88 | 59.6 | 58.1 | 1.13M |
| August 20, 2026 | 58.52 | 57.92 | 57.92 | 59.3 | 57.68 | 1.03M |
| August 19, 2026 | 58 | 58.36 | 58.36 | 58.74 | 57.74 | 1.05M |
| August 18, 2026 | 58.62 | 57.96 | 57.96 | 58.98 | 57.96 | 1.77M |
| August 17, 2026 | 59.2 | 58.34 | 58.34 | 59.5 | 58.26 | 1.14M |
| August 14, 2026 | 59.6 | 59.4 | 59.4 | 59.8 | 58.88 | 983,498 |
| August 13, 2026 | 59.2 | 58.76 | 58.76 | 59.76 | 58.68 | 1.28M |
| August 12, 2026 | 59.64 | 59.32 | 59.32 | 60.36 | 59.32 | 1.16M |
| August 11, 2026 | 59 | 60.12 | 60.12 | 60.16 | 58.74 | 1.46M |
| August 10, 2026 | 60 | 59.3 | 59.3 | 60 | 58.8 | 916,543 |
| August 07, 2026 | 58.98 | 59.78 | 59.78 | 59.9 | 58.32 | 999,691 |
| August 06, 2026 | 59.72 | 58.62 | 58.62 | 59.84 | 58.62 | 1.15M |
| August 05, 2026 | 60.28 | 59.1 | 59.1 | 60.5 | 59.1 | 1.18M |
| August 04, 2026 | 59.92 | 59.96 | 59.96 | 60.06 | 59.02 | 1.64M |
| August 03, 2026 | 59.98 | 60.06 | 60.06 | 61.08 | 59.94 | 1.33M |
| July 31, 2026 | 59.6 | 59.3 | 59.3 | 59.98 | 59.16 | 1.63M |
| July 30, 2026 | 59.9 | 60.18 | 60.18 | 61.4 | 59.48 | 1.57M |
| July 29, 2026 | 60.48 | 60.3 | 60.3 | 60.72 | 59.06 | 1.71M |
| July 28, 2026 | 58.56 | 59.54 | 59.54 | 59.64 | 58.34 | 1.55M |
| July 27, 2026 | 58.28 | 57.48 | 57.48 | 58.52 | 57.16 | 1.87M |
| July 24, 2026 | 56.72 | 56.96 | 56.96 | 57.12 | 56.4 | 1.13M |
| July 23, 2026 | 57.1 | 56.92 | 56.92 | 57.98 | 56.82 | 1.43M |
| July 22, 2026 | 57.3 | 57.66 | 57.66 | 58.26 | 56.9 | 1.47M |
| July 21, 2026 | 58.22 | 57.56 | 57.56 | 58.38 | 57.32 | 1.54M |
| July 20, 2026 | 58.3 | 58.34 | 58.34 | 59.04 | 57.96 | 1.13M |
| July 17, 2026 | 59.28 | 58.54 | 58.54 | 59.3 | 58.46 | 1.75M |
| July 16, 2026 | 58.78 | 58.32 | 58.32 | 58.94 | 58.26 | 1.31M |
| July 15, 2026 | 57.1 | 58.92 | 58.92 | 58.92 | 56.7 | 1.51M |
| July 14, 2026 | 57.34 | 57.32 | 57.32 | 57.88 | 56.92 | 1.57M |
| July 13, 2026 | 57.54 | 57.92 | 57.92 | 58.76 | 57.5 | 1.08M |
| July 10, 2026 | 58.8 | 58.14 | 58.14 | 59.22 | 57.96 | 1.44M |
| July 09, 2026 | 59 | 58.28 | 58.28 | 59 | 57.96 | 1.4M |
| July 08, 2026 | 59.52 | 58.6 | 58.6 | 59.92 | 58.54 | 1.86M |
| July 07, 2026 | 60.94 | 60.74 | 60.74 | 61.68 | 60.68 | 1.53M |
| July 06, 2026 | 61.22 | 60.12 | 60.12 | 61.44 | 59.88 | 1.1M |
| July 03, 2026 | 60.5 | 60.56 | 60.56 | 61.32 | 60.16 | 1.31M |
| July 02, 2026 | 58.68 | 60.2 | 60.2 | 60.74 | 58.64 | 1.81M |
| July 01, 2026 | 57.88 | 58.2 | 58.2 | 58.34 | 57.16 | 1.58M |
| June 30, 2026 | 57.74 | 57.26 | 57.26 | 58.06 | 57.02 | 3.5M |
| June 29, 2026 | 59 | 57.5 | 57.5 | 59.06 | 57.5 | 1.88M |
| June 26, 2026 | 60.88 | 59.06 | 59.06 | 60.9 | 58.38 | 1.66M |
| June 25, 2026 | 60.98 | 60.78 | 60.78 | 61.52 | 60.78 | 1.61M |
| June 24, 2026 | 61 | 60.9 | 60.9 | 61.7 | 60.26 | 1.32M |
| June 23, 2026 | 60.16 | 61.06 | 61.06 | 61.26 | 59.98 | 1.56M |
| June 22, 2026 | 60.64 | 60.94 | 60.94 | 61.06 | 59.48 | 2.07M |
AD
