Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany flag Germany · Delayed Price · Currency is EUR · Preferred Stock
81.15
-0.20 (-0.25%)
At close: Sep 3, 2025

ETR:BMW3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202581.5582.0081.1581.1581.15-0.25%55,324
Sep 2, 202582.6082.6581.1581.3581.35-1.39%59,920
Sep 1, 202582.1082.7581.9582.5082.500.86%56,348
Aug 29, 202582.6082.6081.4081.8081.80-0.79%66,589
Aug 28, 202582.0083.4082.0082.4582.450.79%50,519
Aug 27, 202582.9083.4081.8081.8081.80-0.85%43,881
Aug 26, 202582.3083.4082.3082.5082.50-0.66%289,772
Aug 25, 202583.7583.7583.0083.0583.05-0.42%37,024
Aug 22, 202582.4083.6582.4083.4083.400.97%73,402
Aug 21, 202583.0083.0082.1582.6082.60-0.24%40,230
Aug 20, 202582.5083.2082.4582.8082.80-0.48%53,414
Aug 19, 202581.6583.5581.6583.2083.201.90%47,465
Aug 18, 202582.0082.3581.1581.6581.65-0.97%64,060
Aug 15, 202581.9583.1081.8082.4582.451.29%54,709
Aug 14, 202581.2081.7581.1081.4081.400.25%48,335
Aug 13, 202580.5581.4080.1081.2081.201.18%66,839
Aug 12, 202580.2080.6079.6080.2580.250.38%59,448
Aug 11, 202580.7581.2079.8079.9579.95-0.81%37,836
Aug 8, 202579.8581.2079.5080.6080.601.07%63,132
Aug 7, 202578.8080.4078.3579.7579.751.72%46,847
Aug 6, 202579.0079.3578.0078.4078.400.19%81,062
Aug 5, 202576.8578.3076.7078.2578.251.69%48,535
Aug 4, 202576.3577.0076.3076.9576.950.85%55,398
Aug 1, 202576.8577.2075.7076.3076.30-1.04%85,916
Jul 31, 202577.0078.0576.6077.1077.10-0.96%82,273
Jul 30, 202578.8580.0077.8577.8577.85-1.95%86,834
Jul 29, 202579.3080.5578.9579.4079.400.38%68,705
Jul 28, 202582.9083.1578.5579.1079.10-3.18%137,845
Jul 25, 202579.1081.7078.5581.7081.702.57%82,858
Jul 24, 202581.0081.5079.6579.6579.65-0.19%81,429
Jul 23, 202579.4080.9079.3579.8079.803.17%136,339
Jul 22, 202577.9077.9076.9077.3577.35-0.64%49,944
Jul 21, 202576.8577.9076.5077.8577.851.04%42,276
Jul 18, 202577.6078.0076.8577.0577.05-0.39%73,577
Jul 17, 202578.7079.3577.2077.3577.35-0.64%55,251
Jul 16, 202577.5578.3077.5077.8577.85-0.64%79,831
Jul 15, 202577.0078.6576.8578.3578.352.22%48,300
Jul 14, 202576.8077.7576.4576.6576.65-2.48%66,944
Jul 11, 202578.8079.1578.0078.6078.60-0.51%92,496
Jul 10, 202575.4579.5075.1079.0079.004.36%208,972
Jul 9, 202573.2576.5073.2575.7075.702.57%80,049
Jul 8, 202572.9074.2572.0073.8073.801.44%64,069
Jul 7, 202572.2572.8072.1572.7572.750.69%29,965
Jul 4, 202572.4572.9071.6072.2572.25-0.82%21,232
Jul 3, 202574.0074.0072.4572.8572.85-0.68%44,423
Jul 2, 202571.0073.3571.0073.3573.354.41%77,825
Jul 1, 202570.6070.6069.4070.2570.25-0.07%63,155
Jun 30, 202572.4572.5070.1570.3070.30-2.09%86,218
Jun 27, 202568.9571.9568.9571.8071.804.97%58,081
Jun 26, 202568.6568.7068.0568.4068.40-84,505