Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany flag Germany · Delayed Price · Currency is EUR · Preferred Stock
78.05
+1.10 (1.43%)
At close: Sep 24, 2025

ETR:BMW3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202576.7078.6076.2078.0578.051.43%81,675
Sep 23, 202576.5077.5076.4076.9576.951.05%42,723
Sep 22, 202575.7576.2074.8076.1576.15-0.91%108,520
Sep 19, 202577.1578.1076.4576.8576.85-0.39%140,234
Sep 18, 202577.1077.7077.0077.1577.150.06%72,112
Sep 17, 202577.5077.8076.5577.1077.10-0.19%71,933
Sep 16, 202577.7578.3077.0577.2577.25-0.39%75,633
Sep 15, 202577.5578.0077.0577.5577.550.39%64,445
Sep 12, 202577.8077.9076.2577.2577.25-0.64%69,286
Sep 11, 202577.4578.1577.0077.7577.75-65,961
Sep 10, 202578.3078.4577.1577.7577.75-0.58%75,498
Sep 9, 202580.9581.6577.4078.2078.20-3.46%124,776
Sep 8, 202581.5581.9580.3581.0081.00-0.49%49,187
Sep 5, 202581.8582.2581.2081.4081.40-43,640
Sep 4, 202580.8581.9080.8581.4081.400.31%47,335
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