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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	90.48	93.18	93.18	93.18	90.36	2.1M
December 03, 2025	89	89.18	89.18	90.42	87.9	815,527
December 02, 2025	89	89.56	89.56	89.96	88.72	648,071
December 01, 2025	88	89.38	89.38	89.42	87.58	684,904
November 28, 2025	88.06	88.04	88.04	88.52	87.48	438,101
November 27, 2025	87.12	87.9	87.9	88.2	87.12	423,030
November 26, 2025	87.64	87.4	87.4	87.66	86.58	515,763
November 25, 2025	86.66	87.64	87.64	87.96	85.76	581,152
November 24, 2025	86.8	87.04	87.04	87.34	86	1.47M
November 21, 2025	83.66	85.08	85.08	85.66	83.58	694,075
November 20, 2025	85.2	84.42	84.42	85.42	83.86	506,126
November 19, 2025	84.3	85.2	85.2	85.92	84.12	640,330
November 18, 2025	86.08	84.66	84.66	86.28	84.48	771,291
November 17, 2025	88.52	87	87	89	86.92	543,687
November 14, 2025	88.5	88.74	88.74	88.76	87.42	760,333
November 13, 2025	89.4	88.8	88.8	89.8	88.3	634,940
November 12, 2025	87.9	89.06	89.06	89.82	87.86	899,332
November 11, 2025	86.92	87.32	87.32	87.88	85.66	687,005
November 10, 2025	86.7	86.92	86.92	87.3	86.34	714,860
November 07, 2025	84.78	86.14	86.14	86.44	84.64	876,891
November 06, 2025	85.9	84.3	84.3	86.42	84.04	812,886
November 05, 2025	80.04	85.8	85.8	85.94	78.88	2.17M
November 04, 2025	80.9	80.3	80.3	80.94	79.64	920,340
November 03, 2025	80.64	81.54	81.54	82.4	80.64	702,836
October 31, 2025	81.6	80.72	80.72	81.66	80.7	882,365
October 30, 2025	82.26	81.38	81.38	82.5	80.98	917,543
October 29, 2025	82	82.1	82.1	83.32	81.56	869,500
October 28, 2025	81	81.24	81.24	81.98	81	689,596
October 27, 2025	81.4	81.52	81.52	81.9	80.72	520,818
October 24, 2025	80.64	81.16	81.16	81.4	80.44	692,065
October 23, 2025	79.94	80.38	80.38	80.96	79.64	712,564
October 22, 2025	81.38	80.48	80.48	81.38	79.28	1.63M
October 21, 2025	81.3	81.44	81.44	81.78	80.56	1.2M
October 20, 2025	80.42	81.16	81.16	81.44	79.82	729,155
October 17, 2025	78.88	80.22	80.22	80.54	78.76	919,050
October 16, 2025	79.64	79.58	79.58	79.72	78.34	718,471
October 15, 2025	78.42	78.88	78.88	79.1	78.14	826,764
October 14, 2025	79.04	78.6	78.6	79.34	78.48	761,475
October 13, 2025	79.1	79.14	79.14	80.04	79	898,090
October 10, 2025	81.12	78.48	78.48	81.18	78.02	1.7M
October 09, 2025	80.32	80.3	80.3	82.1	79.94	2.1M
October 08, 2025	84	80.26	80.26	84.52	79.06	7.42M
October 07, 2025	89.66	87.48	87.48	89.96	87.48	930,117
October 06, 2025	86.82	89.28	89.28	89.28	86.72	1.13M
October 03, 2025	87.28	86.42	86.42	87.44	86.1	669,586
October 02, 2025	86.66	87.14	87.14	87.36	86.14	698,204
October 01, 2025	84.84	85.8	85.8	86.3	84.72	571,022
September 30, 2025	85.48	85.44	85.44	85.72	84.94	634,286
September 29, 2025	85.92	85.56	85.56	86.06	85.2	415,482
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

Bayerische Motoren Werke AG (BMW.DE) XETRA