Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany · Delayed Price · Currency is EUR · Preferred Stock87.40
+1.00 (1.16%)
At close: Jan 30, 2026
ETR:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 86.75 | 87.40 | 86.00 | 87.40 | 87.40 | 1.16% | 99,084 |
| Jan 29, 2026 | 87.55 | 88.20 | 86.20 | 86.40 | 86.40 | -0.35% | 134,989 |
| Jan 28, 2026 | 86.80 | 87.30 | 85.40 | 86.70 | 86.70 | -0.29% | 67,813 |
| Jan 27, 2026 | 86.85 | 87.40 | 86.25 | 86.95 | 86.95 | -0.57% | 46,913 |
| Jan 26, 2026 | 87.05 | 88.10 | 86.65 | 87.45 | 87.45 | -0.29% | 43,966 |
| Jan 23, 2026 | 87.35 | 88.05 | 86.95 | 87.70 | 87.70 | -0.23% | 36,616 |
| Jan 22, 2026 | 89.10 | 89.90 | 86.90 | 87.90 | 87.90 | 1.62% | 57,761 |
| Jan 21, 2026 | 85.25 | 87.25 | 85.25 | 86.50 | 86.50 | 0.87% | 39,464 |
| Jan 20, 2026 | 85.00 | 86.75 | 84.50 | 85.75 | 85.75 | 0.47% | 68,977 |
| Jan 19, 2026 | 84.80 | 85.75 | 82.50 | 85.35 | 85.35 | -3.78% | 194,752 |
| Jan 16, 2026 | 89.50 | 90.00 | 88.00 | 88.70 | 88.70 | -1.39% | 39,068 |
| Jan 15, 2026 | 90.70 | 91.00 | 88.85 | 89.95 | 89.95 | -0.39% | 69,849 |
| Jan 14, 2026 | 88.75 | 91.35 | 88.30 | 90.30 | 90.30 | 2.15% | 81,958 |
| Jan 13, 2026 | 89.50 | 89.90 | 88.00 | 88.40 | 88.40 | -2.10% | 85,984 |
| Jan 12, 2026 | 91.60 | 91.60 | 89.50 | 90.30 | 90.30 | -1.58% | 75,943 |
| Jan 9, 2026 | 91.75 | 93.90 | 91.45 | 91.75 | 91.75 | -0.33% | 97,429 |
| Jan 8, 2026 | 91.80 | 92.40 | 89.25 | 92.05 | 92.05 | -0.59% | 93,317 |
| Jan 7, 2026 | 92.50 | 93.45 | 91.55 | 92.60 | 92.60 | -0.22% | 88,818 |
| Jan 6, 2026 | 92.50 | 93.30 | 91.85 | 92.80 | 92.80 | 0.43% | 142,852 |
| Jan 5, 2026 | 94.30 | 95.90 | 92.30 | 92.40 | 92.40 | -2.43% | 91,841 |
| Jan 2, 2026 | 91.15 | 94.75 | 91.15 | 94.70 | 94.70 | 3.50% | 89,334 |
| Dec 30, 2025 | 92.10 | 92.10 | 91.15 | 91.50 | 91.50 | -0.81% | 26,704 |
| Dec 29, 2025 | 91.20 | 92.25 | 91.00 | 92.25 | 92.25 | 0.87% | 75,467 |
| Dec 23, 2025 | 91.80 | 91.80 | 90.80 | 91.45 | 91.45 | -0.71% | 40,567 |
| Dec 22, 2025 | 92.35 | 92.70 | 91.75 | 92.10 | 92.10 | -0.49% | 73,537 |
| Dec 19, 2025 | 91.25 | 92.60 | 91.20 | 92.55 | 92.55 | 1.04% | 252,000 |
| Dec 18, 2025 | 91.50 | 92.10 | 90.90 | 91.60 | 91.60 | -0.60% | 58,484 |
| Dec 17, 2025 | 91.65 | 92.50 | 91.10 | 92.15 | 92.15 | -0.38% | 236,702 |
| Dec 16, 2025 | 86.50 | 94.00 | 85.90 | 92.50 | 92.50 | 7.25% | 372,440 |
| Dec 15, 2025 | 87.00 | 87.70 | 86.05 | 86.25 | 86.25 | -0.75% | 69,452 |
| Dec 12, 2025 | 86.40 | 87.10 | 86.00 | 86.90 | 86.90 | 0.70% | 47,444 |
| Dec 11, 2025 | 87.20 | 87.20 | 84.95 | 86.30 | 86.30 | -0.12% | 71,466 |
| Dec 10, 2025 | 87.45 | 88.10 | 86.15 | 86.40 | 86.40 | -1.71% | 63,163 |
| Dec 9, 2025 | 88.35 | 88.65 | 87.40 | 87.90 | 87.90 | -0.06% | 66,508 |
| Dec 8, 2025 | 87.00 | 88.55 | 87.00 | 87.95 | 87.95 | 0.40% | 96,920 |
| Dec 5, 2025 | 84.70 | 88.25 | 84.70 | 87.60 | 87.60 | 2.88% | 100,887 |
| Dec 4, 2025 | 81.75 | 85.15 | 81.75 | 85.15 | 85.15 | 3.84% | 135,356 |
| Dec 3, 2025 | 82.00 | 82.85 | 80.70 | 82.00 | 82.00 | -0.43% | 61,968 |
| Dec 2, 2025 | 81.35 | 82.35 | 81.15 | 82.35 | 82.35 | 0.55% | 83,117 |
| Dec 1, 2025 | 81.00 | 81.90 | 80.70 | 81.90 | 81.90 | 0.80% | 55,056 |
| Nov 28, 2025 | 80.50 | 81.55 | 80.50 | 81.25 | 81.25 | 0.74% | 52,080 |
| Nov 27, 2025 | 80.15 | 81.05 | 80.15 | 80.65 | 80.65 | 0.06% | 31,012 |
| Nov 26, 2025 | 80.25 | 80.70 | 79.55 | 80.60 | 80.60 | 0.44% | 39,209 |
| Nov 25, 2025 | 79.70 | 80.60 | 78.90 | 80.25 | 80.25 | 0.06% | 40,638 |
| Nov 24, 2025 | 79.00 | 80.30 | 79.00 | 80.20 | 80.20 | 2.23% | 227,159 |
| Nov 21, 2025 | 77.00 | 78.85 | 76.65 | 78.45 | 78.45 | 1.03% | 43,374 |
| Nov 20, 2025 | 78.90 | 78.90 | 77.25 | 77.65 | 77.65 | -0.83% | 48,911 |
| Nov 19, 2025 | 77.45 | 78.95 | 77.35 | 78.30 | 78.30 | 0.84% | 56,850 |
| Nov 18, 2025 | 79.55 | 79.55 | 77.55 | 77.65 | 77.65 | -3.12% | 57,914 |
| Nov 17, 2025 | 81.20 | 81.45 | 79.85 | 80.15 | 80.15 | -1.60% | 68,591 |