Bayerische Motoren Werke Aktiengesellschaft (DE:BMW)
XETRA:BMW
Time Period
3M
Events
Historical Prices
Rows:
Apr 07, 2026
79.40
80.36
77.92
78.24
78.24
-1.26%
999,564
0.98
Apr 06, 2026
79.24
79.46
77.74
79.24
79.24
0.00%
0
0.00
Apr 03, 2026
79.24
79.46
77.74
79.24
79.24
0.00%
0
0.00
Apr 02, 2026
77.76
79.46
77.74
79.24
79.24
+0.28%
814,397
0.78
Apr 01, 2026
80.12
80.12
78.02
79.02
79.02
+1.31%
964,552
0.93
Mar 31, 2026
78.30
78.48
77.44
78.00
78.00
-0.08%
1,012,634
0.99
Mar 30, 2026
77.44
78.80
77.20
78.06
78.06
+0.36%
865,929
0.85
Mar 27, 2026
78.18
78.18
77.12
77.78
77.78
-0.51%
791,231
0.79
Mar 26, 2026
78.36
78.64
77.52
78.18
78.18
-0.89%
687,732
0.69
Mar 25, 2026
78.94
79.32
78.26
78.88
78.88
+1.34%
695,074
0.70
Mar 24, 2026
78.38
78.52
76.80
77.84
77.84
0.00%
702,392
0.71
Mar 23, 2026
73.76
78.86
73.38
77.84
77.84
+2.75%
1,890,486
1.89
Mar 20, 2026
77.00
77.30
75.42
75.76
75.76
-0.76%
4,076,381
4.30
Mar 19, 2026
78.00
78.00
76.22
76.34
76.34
-3.39%
1,600,287
1.71
Mar 18, 2026
79.46
79.96
78.88
79.02
79.02
-0.43%
1,237,758
1.33
Mar 17, 2026
79.08
80.24
78.94
79.36
79.36
+0.35%
790,412
0.85
Mar 16, 2026
80.98
81.04
79.04
79.08
79.08
-2.73%
1,248,883
1.36
Mar 13, 2026
80.06
81.84
79.48
81.30
81.30
-0.47%
1,179,000
1.28
Mar 12, 2026
79.00
81.96
77.90
81.68
81.68
+1.06%
1,594,191
1.76
Mar 11, 2026
79.96
81.80
79.84
80.82
80.82
+0.52%
1,011,983
1.12
Mar 10, 2026
80.28
81.38
79.82
80.40
80.40
+2.08%
1,475,987
1.65
Mar 09, 2026
79.54
79.58
77.76
78.76
78.76
-1.30%
1,214,253
1.34
Mar 06, 2026
82.00
82.04
79.20
79.80
79.80
-1.99%
1,374,537
1.49
Mar 05, 2026
82.40
83.74
81.22
81.42
81.42
-1.48%
1,183,389
1.29
Mar 04, 2026
83.02
83.72
82.00
82.64
82.64
+0.15%
1,071,151
1.18
Mar 03, 2026
85.28
85.28
81.92
82.52
82.52
-2.92%
1,550,293
1.73
Mar 02, 2026
86.24
87.12
84.80
85.00
85.00
-4.99%
1,569,226
1.79
Feb 27, 2026
89.28
89.48
88.18
89.46
89.46
+0.70%
1,063,379
1.23
Feb 26, 2026
88.22
89.34
88.02
88.84
88.84
+0.82%
579,226
0.67
Feb 25, 2026
88.24
89.04
87.68
88.12
88.12
-0.41%
660,837
0.76
Feb 24, 2026
88.10
89.38
87.98
88.48
88.48
+0.89%
569,735
0.65
Feb 23, 2026
90.10
90.12
87.70
87.70
87.70
-2.90%
1,018,554
1.17
Feb 20, 2026
89.56
91.92
89.32
90.32
90.32
+0.27%
1,199,550
1.39
Feb 19, 2026
91.22
91.80
89.14
90.08
90.08
-1.87%
736,013
0.86
Feb 18, 2026
90.32
91.80
89.98
91.80
91.80
+1.37%
749,929
0.87
Feb 17, 2026
89.64
90.92
89.40
90.56
90.56
+1.87%
542,157
0.63
Feb 16, 2026
88.90
90.14
88.60
89.48
89.48
+0.65%
493,666
0.57
Feb 13, 2026
87.96
89.52
87.58
88.90
88.90
+1.35%
866,384
1.01
Feb 12, 2026
88.12
88.98
86.94
87.72
87.72
-1.95%
1,220,027
1.42
Feb 11, 2026
89.16
89.94
88.08
89.46
89.46
+0.20%
754,229
0.88
Feb 10, 2026
88.96
89.88
88.34
89.28
89.28
+1.18%
787,860
0.92
Feb 09, 2026
88.46
88.72
87.78
88.24
88.24
-0.23%
632,961
0.74
Feb 06, 2026
88.26
88.58
86.70
88.44
88.44
-0.56%
907,031
1.06
Feb 05, 2026
90.60
90.92
87.14
88.94
88.94
-2.31%
1,293,725
1.49
Feb 04, 2026
88.60
91.24
88.48
91.04
91.04
+3.88%
1,075,317
1.24
Feb 03, 2026
88.38
89.76
87.34
87.64
87.64
-0.41%
667,144
0.77
Feb 02, 2026
86.56
88.48
86.56
88.00
88.00
+0.66%
688,599
0.79
Jan 30, 2026
88.00
88.00
86.72
87.42
87.42
+0.34%
1,005,129
1.15
Jan 29, 2026
88.02
88.58
86.80
87.12
87.12
+0.14%
884,499
1.02
Jan 28, 2026
86.46
87.80
85.70
87.00
87.00
+0.23%
1,414,788
1.65
Rows: