Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany · Delayed Price · Currency is EUR · Preferred Stock80.60
+0.35 (0.44%)
At close: Nov 26, 2025
ETR:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 81.20 | 81.45 | 80.20 | 81.45 | 81.45 | -0.31% | 48,612 |
| Nov 13, 2025 | 81.90 | 82.20 | 81.05 | 81.70 | 81.70 | 0.18% | 36,509 |
| Nov 12, 2025 | 80.80 | 82.30 | 80.70 | 81.55 | 81.55 | 1.24% | 84,903 |
| Nov 11, 2025 | 79.75 | 80.75 | 78.65 | 80.55 | 80.55 | 0.88% | 56,022 |
| Nov 10, 2025 | 79.50 | 80.15 | 79.30 | 79.85 | 79.85 | 0.82% | 79,953 |
| Nov 7, 2025 | 77.75 | 79.35 | 77.60 | 79.20 | 79.20 | 2.19% | 61,250 |
| Nov 6, 2025 | 78.95 | 79.45 | 77.50 | 77.50 | 77.50 | -2.02% | 70,816 |
| Nov 5, 2025 | 74.60 | 79.15 | 73.25 | 79.10 | 79.10 | 5.89% | 111,825 |
| Nov 4, 2025 | 75.40 | 75.40 | 74.05 | 74.70 | 74.70 | -1.26% | 73,682 |
| Nov 3, 2025 | 75.00 | 76.40 | 74.80 | 75.65 | 75.65 | 0.80% | 46,687 |
| Oct 31, 2025 | 75.45 | 75.95 | 74.90 | 75.05 | 75.05 | -0.86% | 60,641 |
| Oct 30, 2025 | 75.60 | 76.20 | 75.00 | 75.70 | 75.70 | 0.13% | 88,163 |
| Oct 29, 2025 | 75.60 | 76.70 | 75.10 | 75.60 | 75.60 | 0.67% | 52,146 |
| Oct 28, 2025 | 75.05 | 75.55 | 74.60 | 75.10 | 75.10 | -0.13% | 58,473 |
| Oct 27, 2025 | 75.50 | 75.75 | 74.65 | 75.20 | 75.20 | -0.27% | 58,475 |
| Oct 24, 2025 | 74.75 | 75.40 | 74.60 | 75.40 | 75.40 | 0.94% | 39,721 |
| Oct 23, 2025 | 74.40 | 75.00 | 74.15 | 74.70 | 74.70 | - | 41,556 |
| Oct 22, 2025 | 75.50 | 75.50 | 73.60 | 74.70 | 74.70 | -0.73% | 85,004 |
| Oct 21, 2025 | 75.25 | 75.65 | 74.75 | 75.25 | 75.25 | 0.33% | 61,171 |
| Oct 20, 2025 | 74.80 | 75.20 | 74.05 | 75.00 | 75.00 | 0.74% | 79,645 |
| Oct 17, 2025 | 74.00 | 74.70 | 73.20 | 74.45 | 74.45 | 0.74% | 68,588 |
| Oct 16, 2025 | 73.15 | 74.05 | 72.90 | 73.90 | 73.90 | 0.82% | 60,164 |
| Oct 15, 2025 | 73.20 | 73.55 | 72.70 | 73.30 | 73.30 | 0.34% | 76,024 |
| Oct 14, 2025 | 73.05 | 73.75 | 72.85 | 73.05 | 73.05 | -0.41% | 111,537 |
| Oct 13, 2025 | 73.60 | 74.50 | 73.25 | 73.35 | 73.35 | 0.20% | 88,610 |
| Oct 10, 2025 | 74.75 | 74.75 | 72.75 | 73.20 | 73.20 | -1.48% | 130,096 |
| Oct 9, 2025 | 74.55 | 75.95 | 74.05 | 74.30 | 74.30 | 0.07% | 119,408 |
| Oct 8, 2025 | 77.20 | 77.35 | 73.25 | 74.25 | 74.25 | -7.71% | 299,020 |
| Oct 7, 2025 | 82.00 | 82.60 | 80.45 | 80.45 | 80.45 | -1.95% | 41,143 |
| Oct 6, 2025 | 80.30 | 82.05 | 80.15 | 82.05 | 82.05 | 2.69% | 76,418 |
| Oct 3, 2025 | 80.25 | 80.75 | 79.50 | 79.90 | 79.90 | -0.25% | 47,457 |
| Oct 2, 2025 | 79.35 | 80.60 | 79.35 | 80.10 | 80.10 | 0.95% | 38,812 |
| Oct 1, 2025 | 78.70 | 79.40 | 78.35 | 79.35 | 79.35 | 0.51% | 45,975 |
| Sep 30, 2025 | 78.40 | 78.95 | 78.20 | 78.95 | 78.95 | 0.25% | 56,843 |
| Sep 29, 2025 | 78.35 | 78.90 | 78.25 | 78.75 | 78.75 | - | 48,828 |
| Sep 26, 2025 | 78.05 | 79.20 | 77.90 | 78.75 | 78.75 | 1.09% | 85,121 |
| Sep 25, 2025 | 78.50 | 79.60 | 77.90 | 77.90 | 77.90 | -0.19% | 41,558 |
| Sep 24, 2025 | 76.70 | 78.60 | 76.20 | 78.05 | 78.05 | 1.43% | 81,675 |
| Sep 23, 2025 | 76.50 | 77.50 | 76.40 | 76.95 | 76.95 | 1.05% | 42,723 |
| Sep 22, 2025 | 75.75 | 76.20 | 74.80 | 76.15 | 76.15 | -0.91% | 108,520 |
| Sep 19, 2025 | 77.15 | 78.10 | 76.45 | 76.85 | 76.85 | -0.39% | 140,234 |
| Sep 18, 2025 | 77.10 | 77.70 | 77.00 | 77.15 | 77.15 | 0.06% | 72,112 |