Bayerische Motoren Werke AG BMW
XETR · Germany · Consumer Durables
€55.22-0.10 (-0.18%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €55.24 | -0.14% | €55.00 | €55.48 | €54.76 | 250.25K |
| 2026-09-30 | €55.32 | +1.50% | €54.60 | €56.42 | €54.56 | 1.71M |
| 2026-09-29 | €54.50 | -1.23% | €55.18 | €56.10 | €52.36 | 3.19M |
| 2026-09-28 | €55.18 | -0.97% | €56.20 | €56.64 | €55.10 | 1.74M |
| 2026-09-25 | €55.72 | -1.31% | €56.64 | €56.88 | €55.32 | 1.95M |
| 2026-09-24 | €56.46 | -2.45% | €56.22 | €57.84 | €55.90 | 3.41M |
| 2026-09-23 | €57.88 | -2.85% | €59.92 | €60.08 | €57.88 | 2.54M |
| 2026-09-22 | €59.58 | -0.93% | €60.10 | €60.94 | €59.00 | 1.59M |
| 2026-09-21 | €60.14 | -0.43% | €60.82 | €61.04 | €60.04 | 1.35M |
| 2026-09-18 | €60.40 | -4.46% | €63.00 | €63.00 | €60.02 | 6.35M |
| 2026-09-17 | €63.22 | +1.74% | €62.84 | €64.22 | €62.80 | 1.51M |
| 2026-09-16 | €62.14 | -1.15% | €63.04 | €63.78 | €61.48 | 1.51M |
| 2026-09-15 | €62.86 | +0.22% | €62.80 | €63.48 | €62.18 | 1.28M |
| 2026-09-14 | €62.72 | -0.44% | €63.16 | €64.18 | €62.20 | 1.15M |
| 2026-09-11 | €63.00 | +0.48% | €63.30 | €63.52 | €61.96 | 1.25M |
| 2026-09-10 | €62.70 | +0.06% | €62.82 | €63.36 | €62.36 | 1.04M |
| 2026-09-09 | €62.66 | -1.63% | €63.10 | €63.94 | €62.30 | 1.51M |
| 2026-09-08 | €63.70 | +1.37% | €62.24 | €64.46 | €62.24 | 1.49M |
| 2026-09-07 | €62.84 | +0.06% | €62.60 | €63.22 | €62.24 | 762.70K |
| 2026-09-04 | €62.80 | +1.68% | €62.08 | €63.68 | €61.88 | 1.54M |
| 2026-09-03 | €61.76 | +1.78% | €60.72 | €61.94 | €59.94 | 1.04M |
| 2026-09-02 | €60.68 | -0.85% | €60.66 | €61.32 | €59.98 | 1.53M |
| 2026-09-01 | €61.20 | -1.26% | €62.18 | €62.28 | €60.30 | 1.33M |
| 2026-08-31 | €61.98 | -1.05% | €62.62 | €62.66 | €61.80 | 2.04M |
| 2026-08-28 | €62.64 | +4.50% | €60.74 | €62.72 | €60.38 | 2.74M |
| 2026-08-27 | €59.94 | +3.92% | €57.50 | €60.00 | €57.34 | 1.44M |
| 2026-08-26 | €57.68 | -0.55% | €57.90 | €58.00 | €57.56 | 1.28M |
| 2026-08-25 | €58.00 | -0.55% | €58.10 | €58.38 | €57.56 | 1.19M |
| 2026-08-24 | €58.32 | -0.95% | €58.80 | €58.80 | €57.84 | 1.00M |
| 2026-08-21 | €58.88 | +1.66% | €58.40 | €59.60 | €58.10 | 1.13M |
| 2026-08-20 | €57.92 | -0.75% | €58.52 | €59.30 | €57.68 | 1.03M |
| 2026-08-19 | €58.36 | +0.69% | €58.00 | €58.74 | €57.74 | 1.05M |
| 2026-08-18 | €57.96 | -0.65% | €58.62 | €58.98 | €57.96 | 1.77M |
| 2026-08-17 | €58.34 | -1.78% | €59.20 | €59.50 | €58.26 | 1.14M |
| 2026-08-14 | €59.40 | +1.09% | €59.60 | €59.80 | €58.88 | 984.28K |
| 2026-08-13 | €58.76 | -0.94% | €59.20 | €59.76 | €58.68 | 1.28M |
| 2026-08-12 | €59.32 | -1.33% | €59.64 | €60.36 | €59.32 | 1.16M |
| 2026-08-11 | €60.12 | +1.38% | €59.00 | €60.16 | €58.74 | 1.46M |
| 2026-08-10 | €59.30 | -0.80% | €60.00 | €60.00 | €58.80 | 916.72K |
| 2026-08-07 | €59.78 | +1.98% | €58.98 | €59.90 | €58.32 | 1.00M |
| 2026-08-06 | €58.62 | -0.81% | €59.72 | €59.84 | €58.62 | 1.15M |
| 2026-08-05 | €59.10 | -1.43% | €60.28 | €60.50 | €59.10 | 1.18M |
| 2026-08-04 | €59.96 | -0.17% | €59.92 | €60.06 | €59.02 | 1.64M |
| 2026-08-03 | €60.06 | +1.28% | €59.98 | €61.08 | €59.94 | 1.33M |
| 2026-07-31 | €59.30 | -1.46% | €59.60 | €59.98 | €59.16 | 1.63M |
| 2026-07-30 | €60.18 | -0.20% | €59.90 | €61.40 | €59.48 | 1.57M |
| 2026-07-29 | €60.30 | +1.28% | €60.48 | €60.72 | €59.06 | 1.71M |
| 2026-07-28 | €59.54 | +3.58% | €58.56 | €59.64 | €58.34 | 1.55M |
| 2026-07-27 | €57.48 | +0.91% | €58.28 | €58.52 | €57.16 | 1.87M |
| 2026-07-24 | €56.96 | +0.07% | €56.72 | €57.12 | €56.40 | 1.13M |
| 2026-07-23 | €56.92 | -1.28% | €57.10 | €57.98 | €56.82 | 1.43M |
| 2026-07-22 | €57.66 | +0.17% | €57.30 | €58.26 | €56.90 | 1.48M |
| 2026-07-21 | €57.56 | -1.34% | €58.22 | €58.38 | €57.32 | 0 |
| 2026-07-20 | €58.34 | -0.34% | €58.30 | €59.04 | €57.96 | 1.13M |
| 2026-07-17 | €58.54 | +0.38% | €59.28 | €59.30 | €58.46 | 1.75M |
| 2026-07-16 | €58.32 | -1.02% | €58.78 | €58.94 | €58.26 | 1.33M |
| 2026-07-15 | €58.92 | +2.79% | €57.10 | €58.92 | €56.70 | 1.51M |
| 2026-07-14 | €57.32 | -1.04% | €57.34 | €57.88 | €56.92 | 1.57M |
| 2026-07-13 | €57.92 | -0.38% | €57.54 | €58.76 | €57.50 | 1.08M |
| 2026-07-10 | €58.14 | -0.24% | €58.80 | €59.22 | €57.96 | 1.44M |
| 2026-07-09 | €58.28 | -0.55% | €59.00 | €59.00 | €57.96 | 1.40M |
| 2026-07-08 | €58.60 | -3.52% | €59.52 | €59.92 | €58.54 | 1.86M |
| 2026-07-07 | €60.74 | +1.03% | €60.94 | €61.68 | €60.68 | 1.53M |
| 2026-07-06 | €60.12 | -0.73% | €61.22 | €61.44 | €59.88 | 1.10M |
| 2026-07-03 | €60.56 | +0.60% | €60.50 | €61.32 | €60.16 | 1.32M |
| 2026-07-02 | €60.20 | +3.44% | €58.68 | €60.74 | €58.64 | 1.81M |
| 2026-07-01 | €58.20 | +1.64% | €57.88 | €58.34 | €57.16 | 1.58M |
| 2026-06-30 | €57.26 | -0.42% | €57.74 | €58.06 | €57.02 | 3.50M |
| 2026-06-29 | €57.50 | -2.64% | €59.00 | €59.06 | €57.50 | 1.88M |
| 2026-06-26 | €59.06 | -2.83% | €60.88 | €60.90 | €58.38 | 1.66M |
| 2026-06-25 | €60.78 | -0.20% | €60.98 | €61.52 | €60.78 | 1.61M |
| 2026-06-24 | €60.90 | -0.26% | €61.00 | €61.70 | €60.26 | 1.32M |
| 2026-06-23 | €61.06 | +0.20% | €60.16 | €61.26 | €59.98 | 1.56M |
| 2026-06-22 | €60.94 | +1.60% | €60.64 | €61.06 | €59.48 | 2.08M |
| 2026-06-19 | €59.98 | +0.40% | €60.00 | €61.20 | €59.98 | 3.96M |
| 2026-06-18 | €59.74 | -4.02% | €62.10 | €62.10 | €58.76 | 3.97M |
| 2026-06-17 | €62.24 | -8.34% | €61.12 | €63.98 | €60.08 | 5.74M |
| 2026-06-16 | €67.90 | -0.64% | €68.00 | €68.16 | €66.84 | 1.52M |
| 2026-06-15 | €68.34 | +2.00% | €69.10 | €69.78 | €68.34 | 1.21M |
| 2026-06-12 | €67.00 | +0.69% | €68.38 | €68.50 | €66.78 | 1.65M |
| 2026-06-11 | €66.54 | -1.60% | €67.90 | €67.96 | €65.50 | 2.22M |
| 2026-06-10 | €67.62 | -1.60% | €69.00 | €69.42 | €67.36 | 1.39M |
| 2026-06-09 | €68.72 | -1.46% | €69.40 | €70.08 | €68.72 | 1.27M |
| 2026-06-08 | €69.74 | -0.91% | €69.74 | €70.24 | €68.98 | 1.18M |
| 2026-06-05 | €70.38 | +0.20% | €70.18 | €71.06 | €70.08 | 1.21M |
| 2026-06-04 | €70.24 | -1.51% | €71.50 | €72.10 | €69.90 | 1.31M |
| 2026-06-03 | €71.32 | -2.27% | €72.10 | €72.14 | €71.12 | 1.41M |
| 2026-06-02 | €72.98 | -1.00% | €74.10 | €74.98 | €72.56 | 1.33M |
| 2026-06-01 | €73.72 | -1.39% | €74.50 | €75.70 | €73.54 | 1.37M |
| 2026-05-29 | €74.76 | -1.55% | €76.30 | €76.60 | €74.76 | 1.96M |