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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.9	90.5	90.5	91.6	88.9	52,890
February 19, 2026	90.45	90	90	91.2	88.8	50,017
February 18, 2026	89.4	91.1	91.1	91.1	89.4	35,930
February 17, 2026	89.7	90	90	90.35	88.9	44,058
February 16, 2026	88.25	88.9	88.9	89.55	87.65	35,627
February 13, 2026	87.3	88.55	88.55	89.05	87.3	65,415
February 12, 2026	88.55	87.8	87.8	89	86.45	64,675
February 11, 2026	88.4	89.2	89.2	89.4	87.7	46,373
February 10, 2026	88	89	89	89.35	88	48,330
February 09, 2026	87.7	88.05	88.05	88.15	87.2	53,935
February 06, 2026	87.5	87.8	87.8	88.05	86.4	38,262
February 05, 2026	89.75	88.3	88.3	90.1	86.85	77,522
February 04, 2026	88	90.55	90.55	90.6	86.7	122,660
February 03, 2026	87.95	87.4	87.4	89.25	87.05	80,989
February 02, 2026	86.6	87.45	87.45	88	86.5	76,705
January 30, 2026	86.75	87.4	87.4	87.4	86	99,084
January 29, 2026	87.55	86.4	86.4	88.2	86.2	135,326
January 28, 2026	86.8	86.7	86.7	87.3	85.4	67,813
January 27, 2026	86.85	86.95	86.95	87.4	86.25	46,956
January 26, 2026	87.05	87.45	87.45	88.1	86.65	44,042
January 23, 2026	87.35	87.7	87.7	88.05	86.95	36,616
January 22, 2026	89.1	87.9	87.9	89.9	86.9	57,806
January 21, 2026	85.25	86.5	86.5	87.25	85.25	39,507
January 20, 2026	85	85.75	85.75	86.75	84.5	69,037
January 19, 2026	84.8	85.35	85.35	85.75	82.5	194,812
January 16, 2026	89.5	88.65	88.65	90	88	39,126
January 15, 2026	90.7	89.95	89.95	91	88.85	69,849
January 14, 2026	88.75	90.1	90.1	91.35	88.3	82,054
January 13, 2026	89.5	88.4	88.4	89.9	88	85,964
January 12, 2026	91.6	90.3	90.3	91.6	89.5	76,043
January 09, 2026	91.75	91.6	91.6	93.9	91.45	97,494
January 08, 2026	91.8	92	92	92.4	89.25	95,067
January 07, 2026	92.5	92.6	92.6	93.45	91.55	88,919
January 06, 2026	92.5	92.9	92.9	93.3	91.85	142,862
January 05, 2026	94.3	92.1	92.1	95.9	92.1	92,121
January 02, 2026	91.15	94.7	94.7	94.75	91.15	89,334
December 30, 2025	92.1	91.5	91.5	92.1	91.15	26,704
December 29, 2025	91.2	92.25	92.25	92.25	91	75,467
December 23, 2025	91.8	91.45	91.45	91.8	90.8	40,567
December 22, 2025	92.35	91.45	91.45	92.7	91.45	73,584
December 19, 2025	91.25	92.2	92.2	92.6	91.2	252,176
December 18, 2025	91.5	91.3	91.3	92.1	90.9	58,677
December 17, 2025	91.65	91.25	91.25	92.5	91.1	237,901
December 16, 2025	86.5	91.65	91.65	94	85.9	374,201
December 15, 2025	87	86.2	86.2	87.7	86.05	69,741
December 12, 2025	86.4	86.95	86.95	87.1	86	35,655
December 11, 2025	87.2	86.3	86.3	87.2	84.95	71,466
December 10, 2025	87.45	86.4	86.4	88.1	86.15	63,163
December 09, 2025	88.35	87.4	87.4	88.65	87.4	67,019
December 08, 2025	87	87.9	87.9	88.55	87	97,032
December 05, 2025	84.7	87	87	88.25	84.7	100,934
December 04, 2025	81.75	85.15	85.15	85.15	81.75	135,356
December 03, 2025	82	82	82	82.85	80.7	61,968
December 02, 2025	81.35	82.35	82.35	82.35	81.15	83,117
December 01, 2025	81	81.9	81.9	81.9	80.7	55,056
November 28, 2025	80.5	81.25	81.25	81.55	80.5	52,080
November 27, 2025	80.15	80.65	80.65	81.05	80.15	31,012
November 26, 2025	80.25	80.6	80.6	80.7	79.55	39,209
November 25, 2025	79.7	80.25	80.25	80.6	78.9	40,638
November 24, 2025	79	80.2	80.2	80.3	79	227,159

Bayerische Motoren Werke AG (BMW3.DE) XETRA