Bayerische Motoren Werke AG (BMW3.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMW3.DE Historical Return
If you invested €1000 in Bayerische Motoren Werke AG (BMW3.DE) 10 years ago, it would be worth €1,421.68 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 €1,074.23, while €1000 invested 1 year ago would be worth €769.08. This corresponds to total returns of 42.17%, 7.42%, -23.09%, respectively, with annualized returns of 3.58%, 1.44%, -23.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMW3.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2026 | 57.6 | 57.45 | 57.45 | 58.05 | 56.6 | 1.76M |
| June 29, 2026 | 58.7 | 57.3 | 57.3 | 58.85 | 57.3 | 181,652 |
| June 26, 2026 | 61.1 | 58.85 | 58.85 | 61.1 | 58.4 | 161,228 |
| June 25, 2026 | 60.95 | 60.9 | 60.9 | 61.7 | 60.7 | 182,693 |
| June 24, 2026 | 61.05 | 60.8 | 60.8 | 61.7 | 60.3 | 87,821 |
| June 23, 2026 | 60.5 | 61.2 | 61.2 | 61.2 | 60 | 148,034 |
| June 22, 2026 | 60.55 | 61.15 | 61.15 | 61.15 | 59.55 | 69,136 |
| June 19, 2026 | 60.4 | 59.95 | 59.95 | 61.15 | 59.95 | 151,719 |
| June 18, 2026 | 62.5 | 59.9 | 59.9 | 62.55 | 58.95 | 204,064 |
| June 17, 2026 | 61.5 | 62.5 | 62.5 | 63.9 | 60.15 | 243,108 |
| June 16, 2026 | 68.5 | 67.7 | 67.7 | 68.5 | 66.9 | 66,098 |
| June 15, 2026 | 68.95 | 68.45 | 68.45 | 69.85 | 68.45 | 40,774 |
| June 12, 2026 | 68.15 | 67.25 | 67.25 | 68.45 | 66.9 | 77,947 |
| June 11, 2026 | 68 | 66.3 | 66.3 | 68.05 | 65.65 | 104,978 |
| June 10, 2026 | 68.9 | 67.45 | 67.45 | 69.5 | 67.35 | 57,370 |
| June 09, 2026 | 69.65 | 69 | 69 | 70.1 | 69 | 54,218 |
| June 08, 2026 | 69.65 | 69.7 | 69.7 | 70.25 | 69.05 | 38,337 |
| June 05, 2026 | 70.2 | 70.2 | 70.2 | 71 | 70.05 | 55,024 |
| June 04, 2026 | 71.4 | 70.15 | 70.15 | 72.2 | 70.05 | 50,573 |
| June 03, 2026 | 72.1 | 71.25 | 71.25 | 72.1 | 71.25 | 68,827 |
| June 02, 2026 | 74.25 | 73.25 | 73.25 | 74.9 | 72.7 | 69,273 |
| 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 |
AD
