Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany flag Germany · Delayed Price · Currency is EUR
90.74
-0.48 (-0.53%)
At close: Aug 26, 2025, 10:00 PM CET

FRA:BMW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202590.4691.0490.4090.74--0.53%296
Aug 25, 202591.4491.5090.7891.22-0.11%516
Aug 22, 202590.5691.6490.5691.12-1.06%1,067
Aug 21, 202590.6690.6690.0890.16--0.22%1,166
Aug 20, 202590.6290.8690.3090.36--0.66%1,810
Aug 19, 202589.1891.4289.1890.96-1.72%2,767
Aug 18, 202590.2890.2888.8089.42--0.47%465
Aug 15, 202588.8890.7088.8889.84-1.08%5,486
Aug 14, 202588.2888.8888.2888.88--0.02%50
Aug 13, 202587.9888.9287.2488.90-1.69%812
Aug 12, 202586.5887.7086.3687.42-1.27%482
Aug 11, 202587.7887.7886.3286.32--1.01%363
Aug 8, 202586.1087.8286.1087.20-1.47%1,646
Aug 7, 202584.7486.4284.7085.94-1.08%430
Aug 6, 202583.9285.0283.9285.02-1.33%122
Aug 5, 202582.9283.9082.6483.90-1.23%316
Aug 4, 202582.5682.8881.9882.88-0.88%823
Aug 1, 202583.2083.3481.9082.16--1.72%2,858
Jul 31, 202585.0485.0483.2683.60--0.83%2,250
Jul 30, 202585.9286.7284.2484.30--2.43%2,107
Jul 29, 202586.1887.4285.9286.40-0.58%5,594
Jul 28, 202591.4091.5685.4685.90--3.37%5,999
Jul 25, 202584.8088.9084.8088.90-2.70%1,949
Jul 24, 202587.9088.1086.3086.56--1.10%1,597
Jul 23, 202584.7887.9684.6887.52-5.42%11,708
Jul 22, 202583.9683.9683.0283.02--1.64%717
Jul 21, 202583.1484.4083.1484.40-1.03%652
Jul 18, 202583.9084.3083.3283.54--0.57%1,208
Jul 17, 202585.0085.8083.5684.02--0.47%1,410
Jul 16, 202583.8884.8083.8884.42--0.35%772
Jul 15, 202583.8485.1483.8484.72-1.63%5,146
Jul 14, 202583.7884.1882.9483.36--2.27%2,297
Jul 11, 202584.8885.7284.7485.30--2,190
Jul 10, 202581.9286.0081.9285.30-4.05%5,850
Jul 9, 202580.0082.5480.0081.98-3.07%3,156
Jul 8, 202577.6480.0077.6479.54-2.26%747
Jul 7, 202578.4078.4077.7477.78-0.21%1,293
Jul 4, 202577.9277.9277.5477.62--1.27%195
Jul 3, 202579.6479.6478.3078.62--0.48%1,813
Jul 2, 202575.2679.0075.2679.00-5.25%1,217
Jul 1, 202575.5075.6674.2675.06--0.77%2,240
Jun 30, 202577.3277.6475.2275.64--0.79%2,413
Jun 27, 202573.3877.0673.3876.24-4.73%2,460
Jun 26, 202573.0073.1872.8072.80--0.36%179
Jun 25, 202573.4073.4072.7473.06--0.41%475
Jun 24, 202572.7673.4872.4673.36-2.09%946
Jun 23, 202571.9872.2471.3871.86--0.50%888
Jun 20, 202571.8272.6071.8272.22-0.78%276
Jun 19, 202572.0472.2671.5271.66--1.40%203
Jun 18, 202573.4073.4072.3272.68--1.17%1,233