Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 82.36
-1.16 (-1.39%)
Last updated: Sep 17, 2025, 4:10 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 83.40 | 83.80 | 82.92 | 83.52 | - | -0.33% | 272 |
| Sep 15, 2025 | 84.18 | 84.30 | 83.38 | 83.80 | - | 0.79% | 268 |
| Sep 12, 2025 | 84.72 | 84.72 | 82.86 | 83.14 | - | -1.28% | 624 |
| Sep 11, 2025 | 83.76 | 84.62 | 83.18 | 84.22 | - | 0.55% | 1,664 |
| Sep 10, 2025 | 84.76 | 84.76 | 83.76 | 83.76 | - | -0.92% | 3,349 |
| Sep 9, 2025 | 87.52 | 87.94 | 83.28 | 84.54 | - | -3.47% | 4,465 |
| Sep 8, 2025 | 89.22 | 89.32 | 87.58 | 87.58 | - | -1.26% | 975 |
| Sep 5, 2025 | 89.18 | 89.22 | 88.50 | 88.70 | - | 0.23% | 1,679 |
| Sep 4, 2025 | 88.06 | 89.10 | 88.04 | 88.50 | - | -0.16% | 1,003 |
| Sep 3, 2025 | 88.60 | 89.10 | 88.54 | 88.64 | - | -0.43% | 816 |
| Sep 2, 2025 | 90.36 | 90.36 | 88.60 | 89.02 | - | -1.92% | 305 |
| Sep 1, 2025 | 89.50 | 90.76 | 89.50 | 90.76 | - | 1.63% | 586 |
| Aug 29, 2025 | 90.32 | 90.32 | 89.00 | 89.30 | - | -1.33% | 1,019 |
| Aug 28, 2025 | 89.38 | 90.50 | 89.38 | 90.50 | - | 0.89% | 666 |
| Aug 27, 2025 | 90.24 | 91.28 | 89.58 | 89.70 | - | -1.15% | 631 |
| Aug 26, 2025 | 90.46 | 91.04 | 90.40 | 90.74 | - | -0.53% | 461 |
| Aug 25, 2025 | 91.44 | 91.50 | 90.78 | 91.22 | - | 0.11% | 591 |
| Aug 22, 2025 | 90.56 | 91.64 | 90.56 | 91.12 | - | 1.06% | 1,067 |
| Aug 21, 2025 | 90.66 | 90.66 | 90.08 | 90.16 | - | -0.22% | 1,166 |
| Aug 20, 2025 | 90.62 | 90.86 | 90.30 | 90.36 | - | -0.66% | 1,810 |
| Aug 19, 2025 | 89.18 | 91.42 | 89.18 | 90.96 | - | 1.72% | 2,767 |
| Aug 18, 2025 | 90.28 | 90.28 | 88.80 | 89.42 | - | -0.47% | 465 |
| Aug 15, 2025 | 88.88 | 90.70 | 88.88 | 89.84 | - | 1.08% | 5,486 |
| Aug 14, 2025 | 88.28 | 88.88 | 88.28 | 88.88 | - | -0.02% | 50 |
| Aug 13, 2025 | 87.98 | 88.92 | 87.24 | 88.90 | - | 1.69% | 812 |
| Aug 12, 2025 | 86.58 | 87.70 | 86.36 | 87.42 | - | 1.27% | 482 |
| Aug 11, 2025 | 87.78 | 87.78 | 86.32 | 86.32 | - | -1.01% | 363 |
| Aug 8, 2025 | 86.10 | 87.82 | 86.10 | 87.20 | - | 1.47% | 1,646 |
| Aug 7, 2025 | 84.74 | 86.42 | 84.70 | 85.94 | - | 1.08% | 430 |
| Aug 6, 2025 | 83.92 | 85.02 | 83.92 | 85.02 | - | 1.33% | 122 |
| Aug 5, 2025 | 82.92 | 83.90 | 82.64 | 83.90 | - | 1.23% | 316 |
| Aug 4, 2025 | 82.56 | 82.88 | 81.98 | 82.88 | - | 0.88% | 823 |
| Aug 1, 2025 | 83.20 | 83.34 | 81.90 | 82.16 | - | -1.72% | 2,858 |
| Jul 31, 2025 | 85.04 | 85.04 | 83.26 | 83.60 | - | -0.83% | 2,250 |
| Jul 30, 2025 | 85.92 | 86.72 | 84.24 | 84.30 | - | -2.43% | 2,107 |
| Jul 29, 2025 | 86.18 | 87.42 | 85.92 | 86.40 | - | 0.58% | 5,594 |
| Jul 28, 2025 | 91.40 | 91.56 | 85.46 | 85.90 | - | -3.37% | 5,999 |
| Jul 25, 2025 | 84.80 | 88.90 | 84.80 | 88.90 | - | 2.70% | 1,949 |
| Jul 24, 2025 | 87.90 | 88.10 | 86.30 | 86.56 | - | -1.10% | 1,597 |
| Jul 23, 2025 | 84.78 | 87.96 | 84.68 | 87.52 | - | 5.42% | 11,708 |
| Jul 22, 2025 | 83.96 | 83.96 | 83.02 | 83.02 | - | -1.64% | 717 |
| Jul 21, 2025 | 83.14 | 84.40 | 83.14 | 84.40 | - | 1.03% | 652 |
| Jul 18, 2025 | 83.90 | 84.30 | 83.32 | 83.54 | - | -0.57% | 1,208 |
| Jul 17, 2025 | 85.00 | 85.80 | 83.56 | 84.02 | - | -0.47% | 1,410 |
| Jul 16, 2025 | 83.88 | 84.80 | 83.88 | 84.42 | - | -0.35% | 772 |
| Jul 15, 2025 | 83.84 | 85.14 | 83.84 | 84.72 | - | 1.63% | 5,146 |
| Jul 14, 2025 | 83.78 | 84.18 | 82.94 | 83.36 | - | -2.27% | 2,297 |
| Jul 11, 2025 | 84.88 | 85.72 | 84.74 | 85.30 | - | - | 2,190 |
| Jul 10, 2025 | 81.92 | 86.00 | 81.92 | 85.30 | - | 4.05% | 5,850 |
| Jul 9, 2025 | 80.00 | 82.54 | 80.00 | 81.98 | - | 3.07% | 3,156 |