Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany · Delayed Price · Currency is EUR · Preferred Stock78.50
+0.65 (0.83%)
Apr 1, 2026, 1:34 PM CET
ETR:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 78.25 | 78.50 | 77.55 | 77.85 | 77.85 | -0.51% | 53,899 |
| Mar 30, 2026 | 78.00 | 78.55 | 77.20 | 78.25 | 78.25 | 0.26% | 29,717 |
| Mar 27, 2026 | 78.10 | 78.10 | 77.15 | 78.05 | 78.05 | -0.06% | 25,152 |
| Mar 26, 2026 | 78.20 | 78.50 | 77.50 | 78.10 | 78.10 | -0.95% | 32,477 |
| Mar 25, 2026 | 78.45 | 79.30 | 78.00 | 78.85 | 78.85 | 1.28% | 79,618 |
| Mar 24, 2026 | 78.40 | 78.40 | 76.90 | 77.85 | 77.85 | - | 46,844 |
| Mar 23, 2026 | 74.00 | 78.60 | 73.75 | 77.85 | 77.85 | 2.50% | 111,560 |
| Mar 20, 2026 | 77.50 | 77.50 | 75.45 | 75.95 | 75.95 | -0.59% | 341,820 |
| Mar 19, 2026 | 77.90 | 77.90 | 76.25 | 76.40 | 76.40 | -3.47% | 94,110 |
| Mar 18, 2026 | 80.05 | 80.05 | 78.65 | 79.15 | 79.15 | -0.19% | 40,703 |
| Mar 17, 2026 | 79.10 | 79.95 | 78.70 | 79.30 | 79.30 | 0.44% | 49,284 |
| Mar 16, 2026 | 80.95 | 80.95 | 78.85 | 78.95 | 78.95 | -3.07% | 58,711 |
| Mar 13, 2026 | 80.40 | 81.65 | 79.80 | 81.45 | 81.45 | -0.18% | 49,185 |
| Mar 12, 2026 | 80.00 | 81.70 | 78.00 | 81.60 | 81.60 | 0.93% | 76,406 |
| Mar 11, 2026 | 80.30 | 81.65 | 79.80 | 80.85 | 80.85 | 0.68% | 74,189 |
| Mar 10, 2026 | 80.60 | 81.15 | 79.95 | 80.30 | 80.30 | 1.84% | 57,422 |
| Mar 9, 2026 | 79.50 | 79.50 | 77.75 | 78.85 | 78.85 | -1.56% | 111,634 |
| Mar 6, 2026 | 82.35 | 82.35 | 79.35 | 80.10 | 80.10 | -1.78% | 115,652 |
| Mar 5, 2026 | 82.40 | 83.75 | 81.20 | 81.55 | 81.55 | -1.92% | 122,132 |
| Mar 4, 2026 | 83.00 | 83.75 | 82.15 | 83.15 | 83.15 | 0.30% | 68,059 |
| Mar 3, 2026 | 84.75 | 84.75 | 81.75 | 82.90 | 82.90 | -2.36% | 69,830 |
| Mar 2, 2026 | 86.05 | 87.00 | 84.70 | 84.90 | 84.90 | -4.50% | 56,337 |
| Feb 27, 2026 | 88.80 | 89.20 | 87.95 | 88.90 | 88.90 | 0.17% | 115,559 |
| Feb 26, 2026 | 88.25 | 90.00 | 87.95 | 88.75 | 88.75 | 0.57% | 38,568 |
| Feb 25, 2026 | 88.00 | 88.70 | 87.40 | 88.25 | 88.25 | 0.17% | 43,810 |
| Feb 24, 2026 | 87.70 | 89.05 | 87.45 | 88.10 | 88.10 | 0.74% | 30,076 |
| Feb 23, 2026 | 90.00 | 90.00 | 87.35 | 87.45 | 87.45 | -3.37% | 82,889 |
| Feb 20, 2026 | 88.90 | 91.60 | 88.90 | 90.50 | 90.50 | 0.56% | 52,820 |
| Feb 19, 2026 | 90.45 | 91.20 | 88.80 | 90.00 | 90.00 | -1.21% | 50,017 |
| Feb 18, 2026 | 89.40 | 91.10 | 89.40 | 91.10 | 91.10 | 1.22% | 35,910 |
| Feb 17, 2026 | 89.70 | 90.35 | 88.90 | 90.00 | 90.00 | 1.24% | 44,008 |
| Feb 16, 2026 | 88.25 | 89.55 | 87.65 | 88.90 | 88.90 | 0.40% | 35,587 |
| Feb 13, 2026 | 87.30 | 89.05 | 87.30 | 88.55 | 88.55 | 0.85% | 65,415 |
| Feb 12, 2026 | 88.55 | 89.00 | 86.45 | 87.80 | 87.80 | -1.57% | 64,675 |
| Feb 11, 2026 | 88.40 | 89.40 | 87.70 | 89.20 | 89.20 | 0.22% | 46,373 |
| Feb 10, 2026 | 88.00 | 89.35 | 88.00 | 89.00 | 89.00 | 1.08% | 48,330 |
| Feb 9, 2026 | 87.70 | 88.15 | 87.20 | 88.05 | 88.05 | 0.28% | 53,906 |
| Feb 6, 2026 | 87.50 | 88.05 | 86.40 | 87.80 | 87.80 | -0.57% | 38,204 |
| Feb 5, 2026 | 89.75 | 90.10 | 86.85 | 88.30 | 88.30 | -2.48% | 77,485 |
| Feb 4, 2026 | 88.00 | 90.60 | 86.70 | 90.55 | 90.55 | 3.60% | 122,579 |
| Feb 3, 2026 | 87.95 | 89.25 | 87.05 | 87.40 | 87.40 | -0.06% | 80,569 |
| Feb 2, 2026 | 86.60 | 88.00 | 86.50 | 87.45 | 87.45 | 0.06% | 76,448 |
| 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 |