Bayerische Motoren Werke AG (BMW3.DE) XETRA

73.25

-0.35(-0.48%)

Updated at June 02 05:36PM

Currency In EUR

BMW3.DE Historical Return

If you invested €1000 in Bayerische Motoren Werke AG (BMW3.DE) 10 years ago, it would be worth €1,914.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,263.15, while €1000 invested 1 year ago would be worth €1,025.19. This corresponds to total returns of 91.4%, 26.31%, 2.52%, respectively, with annualized returns of 6.7%, 4.78%, 2.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMW3.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	74.5	73.6	73.6	75.55	73.55	47,295
May 29, 2026	76.25	74.65	74.65	76.65	74.65	382,425
May 28, 2026	76.5	76.1	76.1	76.7	75.5	36,771
May 27, 2026	75.05	77.3	77.3	77.55	75.05	42,982
May 26, 2026	74.55	75.3	75.3	76	74.55	31,966
May 25, 2026	75	75.5	75.5	76	74.95	19,377
May 22, 2026	74.5	74.6	74.6	74.85	74.1	32,902
May 21, 2026	74.9	74.35	74.35	75.65	74.1	41,453
May 20, 2026	74.1	74.55	74.55	75	73.45	34,081
May 19, 2026	74	73.95	73.95	75.2	73.7	47,535
May 18, 2026	73.9	74.3	74.3	74.85	72.65	37,804
May 15, 2026	76.5	74.75	74.75	76.55	74.35	72,703
May 14, 2026	77.5	76.85	76.85	78.5	76.65	70,947
May 13, 2026	80.8	80.7	80.7	81.15	79.4	124,104
May 12, 2026	80.45	80	80	80.75	79.6	89,037
May 11, 2026	81.4	80.65	80.65	81.7	80.15	54,532
May 08, 2026	81.6	81.7	81.7	82.15	80.95	51,196
May 07, 2026	82	81.4	81.4	83.55	81.4	110,900
May 06, 2026	79.5	81.1	81.1	83.65	79.4	104,386
May 05, 2026	75.9	76.8	76.8	77.15	75.7	50,504
May 04, 2026	77.1	75.95	75.95	77.1	75.45	90,005
April 30, 2026	77.1	77.65	77.65	77.85	75.85	104,671
April 29, 2026	79.9	77.75	77.75	79.9	77.1	67,594
April 28, 2026	79	79.45	79.45	79.85	79	31,518
April 27, 2026	79.9	79.25	79.25	80.25	79.15	60,743
April 24, 2026	80.35	79.3	79.3	80.8	79.15	65,561
April 23, 2026	81.6	80.95	80.95	81.6	80.25	61,641
April 22, 2026	83.85	81.75	81.75	83.85	81.75	39,434
April 21, 2026	83.2	83.6	83.6	84.35	83.2	37,550
April 20, 2026	82.7	83.15	83.15	84	82.2	35,579
April 17, 2026	81	83.8	83.8	84	80.8	53,027
April 16, 2026	82.25	80.95	80.95	82.25	80.75	44,262
April 15, 2026	82.75	82.15	82.15	83.2	81.7	45,338
April 14, 2026	84.25	82.15	82.15	84.95	82.15	47,432
April 13, 2026	82.4	83.45	83.45	83.6	82.15	38,087
April 10, 2026	82.3	83.8	83.8	84.05	82.05	42,157
April 09, 2026	81.8	82.3	82.3	82.3	81.25	51,679
April 08, 2026	82.2	82.55	82.55	82.85	81.4	63,269
April 07, 2026	79.5	78.45	78.45	80.2	78	48,271
April 02, 2026	78.05	79.45	79.45	79.45	77.8	30,670
April 01, 2026	79.95	78.75	78.75	80	78.1	64,860
March 31, 2026	78.25	77.85	77.85	78.5	77.55	53,899
March 30, 2026	78	78.25	78.25	78.55	77.2	30,382
March 27, 2026	78.1	78.05	78.05	78.1	77.15	25,152
March 26, 2026	78.2	78.1	78.1	78.5	77.5	17,352
March 25, 2026	78.45	78.85	78.85	79.3	78	79,618
March 24, 2026	78.4	77.85	77.85	78.4	76.9	33,597
March 23, 2026	74	77.85	77.85	78.6	73.75	111,560
March 20, 2026	77.5	75.95	75.95	77.5	75.45	341,820
March 19, 2026	77.9	76.4	76.4	77.9	76.25	94,110
March 18, 2026	80.05	79.15	79.15	80.05	78.65	40,703
March 17, 2026	79.1	79.3	79.3	79.95	78.7	49,284
March 16, 2026	80.95	78.95	78.95	80.95	78.85	58,711
March 13, 2026	80.4	81.45	81.45	81.65	79.8	49,185
March 12, 2026	80	81.6	81.6	81.7	78	61,334
March 11, 2026	80.3	80.85	80.85	81.65	79.8	74,189
March 10, 2026	80.6	80.3	80.3	81.15	79.95	57,422
March 09, 2026	79.5	78.85	78.85	79.5	77.75	111,634
March 06, 2026	82.35	80.1	80.1	82.35	79.35	115,652
March 05, 2026	82.4	81.55	81.55	83.75	81.2	122,132