Bayerische Motoren Werke AG (BMW.DE) XETRA

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 €1,168.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €877.42, while €1000 invested 1 year ago would be worth €714.21. This corresponds to total returns of 16.81%, -12.26%, -28.58%, respectively, with annualized returns of 1.57%, -2.58%, -28.58%.

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
October 21, 2026	57.28	57	57	57.64	56.7	862,418
October 20, 2026	57.26	57.64	57.64	58.52	56.46	1.31M
October 19, 2026	56.72	56.9	56.9	57.04	56.26	1.06M
October 16, 2026	55.4	57.06	57.06	57.3	55.4	1.89M
October 15, 2026	55	55.12	55.12	55.98	54.7	1.57M
October 14, 2026	54.66	54.8	54.8	54.84	53.98	1.62M
October 13, 2026	53.42	54.42	54.42	54.44	53.08	1.53M
October 12, 2026	53.8	53.06	53.06	53.92	52.92	1.07M
October 09, 2026	52.92	53.26	53.26	54.22	52.66	1.35M
October 08, 2026	53.5	52.18	52.18	53.5	51.98	1.71M
October 07, 2026	54.32	53.66	53.66	55.66	52.74	2.38M
October 06, 2026	54.52	54.64	54.64	54.88	53.74	1.34M
October 05, 2026	54.48	54.22	54.22	55.06	54.12	1.55M
October 02, 2026	54.9	54.32	54.32	55.12	54.1	1.33M
October 01, 2026	55	54.82	54.82	55.5	54.4	1.66M
September 30, 2026	54.6	55.32	55.32	56.42	54.56	1.71M
September 29, 2026	55.18	54.5	54.5	56.1	52.36	3.18M
September 28, 2026	56.2	55.18	55.18	56.64	55.1	1.74M
September 25, 2026	56.64	55.72	55.72	56.88	55.32	1.95M
September 24, 2026	56.22	56.46	56.46	57.84	55.9	3.41M
September 23, 2026	59.92	57.88	57.88	60.08	57.88	2.54M
September 22, 2026	60.1	59.58	59.58	60.94	59	1.59M
September 21, 2026	60.82	60.14	60.14	61.04	60.04	1.35M
September 18, 2026	63	60.4	60.4	63	60.02	6.34M
September 17, 2026	62.84	63.22	63.22	64.22	62.8	1.5M
September 16, 2026	63.04	62.14	62.14	63.78	61.48	1.51M
September 15, 2026	62.8	62.86	62.86	63.48	62.18	1.28M
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