Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 93.66
+0.22 (0.24%)
Last updated: Dec 22, 2025, 10:27 AM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 92.94 | 93.86 | 92.94 | 93.44 | 93.44 | 0.95% | 1,274 |
| Dec 18, 2025 | 92.94 | 93.46 | 92.44 | 92.56 | 92.56 | -0.73% | 832 |
| Dec 17, 2025 | 93.50 | 93.62 | 92.84 | 93.24 | 93.24 | -0.83% | 4,789 |
| Dec 16, 2025 | 94.12 | 95.04 | 93.92 | 94.02 | 94.02 | -0.89% | 781 |
| Dec 15, 2025 | 96.88 | 97.00 | 94.64 | 94.86 | 94.86 | -1.13% | 2,715 |
| Dec 12, 2025 | 95.84 | 96.38 | 95.84 | 95.94 | 95.94 | 0.21% | 611 |
| Dec 11, 2025 | 95.20 | 96.00 | 93.70 | 95.74 | 95.74 | 0.36% | 790 |
| Dec 10, 2025 | 97.30 | 97.30 | 95.32 | 95.40 | 95.40 | -2.13% | 2,130 |
| Dec 9, 2025 | 97.08 | 97.76 | 96.56 | 97.48 | 97.48 | 0.45% | 2,274 |
| Dec 8, 2025 | 95.62 | 97.44 | 95.62 | 97.04 | 97.04 | 0.66% | 5,032 |
| Dec 5, 2025 | 93.10 | 96.90 | 93.10 | 96.40 | 96.40 | 3.41% | 8,189 |
| Dec 4, 2025 | 90.06 | 93.22 | 89.36 | 93.22 | 93.22 | 4.88% | 11,454 |
| Dec 3, 2025 | 89.98 | 90.30 | 88.22 | 88.88 | 88.88 | -0.51% | 6,018 |
| Dec 2, 2025 | 89.18 | 89.84 | 89.18 | 89.34 | 89.34 | 0.27% | 10,090 |
| Dec 1, 2025 | 87.60 | 89.62 | 87.60 | 89.10 | 89.10 | 1.02% | 3,867 |
| Nov 28, 2025 | 87.72 | 88.34 | 87.72 | 88.20 | 88.20 | 0.20% | 368 |
| Nov 27, 2025 | 87.42 | 88.02 | 87.42 | 88.02 | 88.02 | 0.46% | 129 |
| Nov 26, 2025 | 88.30 | 88.30 | 86.98 | 87.62 | 87.62 | 0.14% | 957 |
| Nov 25, 2025 | 87.14 | 87.86 | 86.38 | 87.50 | 87.50 | 0.46% | 2,534 |
| Nov 24, 2025 | 86.00 | 87.10 | 86.00 | 87.10 | 87.10 | 1.87% | 1,050 |
| Nov 21, 2025 | 83.10 | 86.00 | 83.10 | 85.50 | 85.50 | 2.22% | 3,123 |
| Nov 20, 2025 | 86.00 | 86.00 | 83.64 | 83.64 | 83.64 | -2.08% | 1,171 |
| Nov 19, 2025 | 84.40 | 85.70 | 84.40 | 85.42 | 85.42 | 0.99% | 2,504 |
| Nov 18, 2025 | 85.42 | 86.10 | 84.58 | 84.58 | 84.58 | -2.15% | 7,475 |
| Nov 17, 2025 | 88.86 | 88.98 | 86.00 | 86.44 | 86.44 | -1.26% | 5,135 |
| Nov 14, 2025 | 88.24 | 88.46 | 87.54 | 87.54 | 87.54 | -1.00% | 1,510 |
| Nov 13, 2025 | 89.10 | 89.66 | 88.06 | 88.42 | 88.42 | -0.94% | 1,657 |
| Nov 12, 2025 | 88.48 | 89.78 | 88.48 | 89.26 | 89.26 | 1.96% | 2,507 |
| Nov 11, 2025 | 86.90 | 87.86 | 85.76 | 87.54 | 87.54 | 0.46% | 1,278 |
| Nov 10, 2025 | 86.76 | 87.28 | 86.46 | 87.14 | 87.14 | 0.76% | 1,474 |
| Nov 7, 2025 | 84.64 | 86.48 | 84.64 | 86.48 | 86.48 | 2.32% | 901 |
| Nov 6, 2025 | 85.40 | 85.94 | 84.06 | 84.52 | 84.52 | -1.26% | 1,536 |
| Nov 5, 2025 | 80.76 | 86.02 | 80.02 | 85.60 | 85.60 | 6.34% | 13,098 |
| Nov 4, 2025 | 80.88 | 80.90 | 79.88 | 80.50 | 80.50 | -1.23% | 3,586 |
| Nov 3, 2025 | 81.16 | 82.28 | 80.72 | 81.50 | 81.50 | 0.87% | 718 |
| Oct 31, 2025 | 81.44 | 81.44 | 80.80 | 80.80 | 80.80 | -0.44% | 672 |
| Oct 30, 2025 | 82.04 | 82.04 | 81.10 | 81.16 | 81.16 | -0.54% | 1,076 |
| Oct 29, 2025 | 81.96 | 83.08 | 81.56 | 81.60 | 81.60 | 0.17% | 1,334 |
| Oct 28, 2025 | 81.24 | 82.00 | 81.24 | 81.46 | 81.46 | 0.20% | 557 |
| Oct 27, 2025 | 81.50 | 81.82 | 80.82 | 81.30 | 81.30 | 0.64% | 1,657 |
| Oct 24, 2025 | 80.76 | 81.34 | 80.50 | 80.78 | 80.78 | 0.77% | 3,997 |
| Oct 23, 2025 | 79.96 | 80.82 | 79.96 | 80.16 | 80.16 | 0.53% | 2,302 |
| Oct 22, 2025 | 80.70 | 81.36 | 79.74 | 79.74 | 79.74 | -2.28% | 1,147 |
| Oct 21, 2025 | 81.34 | 81.60 | 80.78 | 81.60 | 81.60 | 0.59% | 1,613 |
| Oct 20, 2025 | 80.82 | 81.32 | 80.16 | 81.12 | 81.12 | 1.05% | 721 |
| Oct 17, 2025 | 78.42 | 80.50 | 78.42 | 80.28 | 80.28 | 1.62% | 677 |
| Oct 16, 2025 | 78.56 | 79.50 | 78.56 | 79.00 | 79.00 | 0.64% | 1,422 |
| Oct 15, 2025 | 78.10 | 79.06 | 78.10 | 78.50 | 78.50 | -0.25% | 1,670 |
| Oct 14, 2025 | 79.02 | 79.24 | 78.70 | 78.70 | 78.70 | -0.93% | 670 |
| Oct 13, 2025 | 79.50 | 80.02 | 79.18 | 79.44 | 79.44 | 1.07% | 2,620 |