ETR:BMW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	74.00	75.20	73.70	73.95	73.95	-0.47%	47,535
May 18, 2026	73.90	74.85	72.65	74.30	74.30	-0.60%	37,804
May 15, 2026	76.50	76.55	74.35	74.75	74.75	-2.73%	72,703
May 14, 2026	77.50	78.50	76.65	76.85	76.85	-4.77%	70,947
May 13, 2026	80.80	81.15	79.40	80.70	76.28	0.88%	124,104
May 12, 2026	80.45	80.75	79.60	80.00	75.62	-0.81%	89,037
May 11, 2026	81.40	81.70	80.15	80.65	76.23	-1.29%	54,450
May 8, 2026	81.60	82.15	80.95	81.70	77.23	0.37%	51,196
May 7, 2026	82.00	83.55	81.40	81.40	76.94	0.37%	110,900
May 6, 2026	79.50	83.65	79.40	81.10	76.66	5.60%	104,479
May 5, 2026	75.90	77.15	75.70	76.80	72.59	1.12%	50,504
May 4, 2026	77.10	77.10	75.45	75.95	71.79	-2.19%	90,005
Apr 30, 2026	77.10	77.85	75.85	77.65	73.40	-0.13%	104,671
Apr 29, 2026	79.90	79.90	77.10	77.75	73.49	-2.14%	67,594
Apr 28, 2026	79.00	79.85	79.00	79.45	75.10	0.25%	31,518
Apr 27, 2026	79.90	80.25	79.15	79.25	74.91	-0.06%	60,743
Apr 24, 2026	80.35	80.80	79.15	79.30	74.96	-2.04%	65,611
Apr 23, 2026	81.60	81.60	80.25	80.95	76.52	-0.98%	61,641
Apr 22, 2026	83.85	83.85	81.75	81.75	77.27	-2.21%	39,434
Apr 21, 2026	83.20	84.35	83.20	83.60	79.02	0.54%	37,550
Apr 20, 2026	82.70	84.00	82.20	83.15	78.60	-0.78%	35,579
Apr 17, 2026	81.00	84.00	80.80	83.80	79.21	3.52%	53,027
Apr 16, 2026	82.25	82.25	80.75	80.95	76.52	-1.46%	44,262
Apr 15, 2026	82.75	83.20	81.70	82.15	77.65	-	45,353
Apr 14, 2026	84.25	84.95	82.15	82.15	77.65	-1.56%	47,432
Apr 13, 2026	82.40	83.60	82.15	83.45	78.88	-0.42%	38,087
Apr 10, 2026	82.30	84.05	82.05	83.80	79.21	1.82%	42,157
Apr 9, 2026	81.80	82.30	81.25	82.30	77.79	-0.30%	51,679
Apr 8, 2026	82.20	82.85	81.40	82.55	78.03	5.23%	63,269
Apr 7, 2026	79.50	80.20	78.00	78.45	74.15	-1.26%	48,071
Apr 2, 2026	78.05	79.45	77.80	79.45	75.10	0.89%	30,670
Apr 1, 2026	79.95	80.00	78.10	78.75	74.44	1.16%	65,913
Mar 31, 2026	78.25	78.50	77.55	77.85	73.59	-0.51%	53,899
Mar 30, 2026	78.00	78.55	77.20	78.25	73.96	0.26%	29,717
Mar 27, 2026	78.10	78.10	77.15	78.05	73.78	-0.06%	25,152
Mar 26, 2026	78.20	78.50	77.50	78.10	73.82	-0.95%	32,477
Mar 25, 2026	78.45	79.30	78.00	78.85	74.53	1.28%	79,618
Mar 24, 2026	78.40	78.40	76.90	77.85	73.59	-	46,844
Mar 23, 2026	74.00	78.60	73.75	77.85	73.59	2.50%	111,560
Mar 20, 2026	77.50	77.50	75.45	75.95	71.79	-0.59%	341,820
Mar 19, 2026	77.90	77.90	76.25	76.40	72.22	-3.47%	94,110
Mar 18, 2026	80.05	80.05	78.65	79.15	74.81	-0.19%	40,703
Mar 17, 2026	79.10	79.95	78.70	79.30	74.96	0.44%	49,284
Mar 16, 2026	80.95	80.95	78.85	78.95	74.63	-3.07%	58,711
Mar 13, 2026	80.40	81.65	79.80	81.45	76.99	-0.18%	49,185
Mar 12, 2026	80.00	81.70	78.00	81.60	77.13	0.93%	76,406
Mar 11, 2026	80.30	81.65	79.80	80.85	76.42	0.68%	74,189
Mar 10, 2026	80.60	81.15	79.95	80.30	75.90	1.84%	57,422
Mar 9, 2026	79.50	79.50	77.75	78.85	74.53	-1.56%	111,634
Mar 6, 2026	82.35	82.35	79.35	80.10	75.71	-1.78%	115,652