Bayerische Motoren Werke AG - BMW3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	74	74.45	74.45	74.7	73.2	68,588
October 16, 2025	73.15	73.9	73.9	74.05	72.9	60,164
October 15, 2025	73.2	73.3	73.3	73.55	72.7	76,024
October 14, 2025	73.05	73.05	73.05	73.75	72.85	111,537
October 13, 2025	73.6	73.35	73.35	74.5	73.25	88,610
October 10, 2025	74.75	73.2	73.2	74.75	72.75	130,096
October 09, 2025	74.55	74.3	74.3	75.95	74.05	119,408
October 08, 2025	77.2	74.25	74.25	77.35	73.25	299,020
October 07, 2025	82	80.45	80.45	82.6	80.45	41,143
October 06, 2025	80.3	82.05	82.05	82.05	80.15	76,418
October 03, 2025	80.25	79.9	79.9	80.75	79.5	47,457
October 02, 2025	79.35	80.1	80.1	80.6	79.35	38,812
October 01, 2025	78.7	79.35	79.35	79.4	78.35	45,975
September 30, 2025	78.4	78.95	78.95	78.95	78.2	56,843
September 29, 2025	78.35	78.75	78.75	78.9	78.25	48,828
September 26, 2025	78.05	78.75	78.75	79.2	77.9	85,121
September 25, 2025	78.5	77.9	77.9	79.6	77.9	41,558
September 24, 2025	76.7	78.05	78.05	78.6	76.2	81,675
September 23, 2025	76.5	76.95	76.95	77.5	76.4	42,723
September 22, 2025	75.75	76.15	76.15	76.2	74.8	108,520
September 19, 2025	77.15	76.85	76.85	78.1	76.45	140,234
September 18, 2025	77.1	77.15	77.15	77.7	77	72,112
September 17, 2025	77.5	77.1	77.1	77.8	76.55	71,933
September 16, 2025	77.75	77.25	77.25	78.3	77.05	75,633
September 15, 2025	77.55	77.55	77.55	78	77.05	64,445
September 12, 2025	77.8	77.25	77.25	77.9	76.25	69,286
September 11, 2025	77.45	77.75	77.75	78.15	77	65,961
September 10, 2025	78.3	77.75	77.75	78.45	77.15	75,498
September 09, 2025	80.95	78.2	78.2	81.65	77.4	124,776
September 08, 2025	81.55	81	81	81.95	80.35	49,187
September 05, 2025	81.85	81.4	81.4	82.25	81.2	43,640
September 04, 2025	80.85	81.4	81.4	81.9	80.85	47,335
September 03, 2025	81.55	81.15	81.15	82	81.15	55,324
September 02, 2025	82.6	81.35	81.35	82.65	81.15	59,920
September 01, 2025	82.1	82.5	82.5	82.75	81.95	56,348
August 29, 2025	82.6	81.8	81.8	82.6	81.4	66,589
August 28, 2025	82	82.45	82.45	83.4	82	50,519
August 27, 2025	82.9	81.8	81.8	83.4	81.8	43,881
August 26, 2025	82.3	82.5	82.5	83.4	82.3	289,772
August 25, 2025	83.75	83.05	83.05	83.75	83	37,024
August 22, 2025	82.4	83.4	83.4	83.65	82.4	73,402
August 21, 2025	83	82.6	82.6	83	82.15	40,230
August 20, 2025	82.5	82.8	82.8	83.2	82.45	53,414
August 19, 2025	81.65	83.2	83.2	83.55	81.65	47,465
August 18, 2025	82	81.65	81.65	82.35	81.15	64,060
August 15, 2025	81.95	82.45	82.45	83.1	81.8	54,709
August 14, 2025	81.2	81.4	81.4	81.75	81.1	48,335
August 13, 2025	80.55	81.2	81.2	81.4	80.1	66,839
August 12, 2025	80.2	80.25	80.25	80.6	79.6	59,448
August 11, 2025	80.75	79.95	79.95	81.2	79.8	37,836
August 08, 2025	79.85	80.6	80.6	81.2	79.5	63,132
August 07, 2025	78.8	79.75	79.75	80.4	78.35	46,847
August 06, 2025	79	78.4	78.4	79.35	78	81,062
August 05, 2025	76.85	78.25	78.25	78.3	76.7	48,535
August 04, 2025	76.35	76.95	76.95	77	76.3	55,398
August 01, 2025	76.85	76.3	76.3	77.2	75.7	85,916
July 31, 2025	77	77.1	77.1	78.05	76.6	82,273
July 30, 2025	78.85	77.85	77.85	80	77.85	86,834
July 29, 2025	79.3	79.4	79.4	80.55	78.95	68,705
July 28, 2025	82.9	79.1	79.1	83.15	78.55	137,845

Bayerische Motoren Werke AG (BMW3.DE) XETRA