Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 61.24
-1.96 (-3.10%)
At close: Sep 18, 2026
FRA:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.16 | 63.16 | 60.04 | 61.24 | 61.24 | -3.10% | 2,861 |
| Sep 17, 2026 | 62.20 | 64.18 | 62.20 | 63.20 | 63.20 | 1.67% | 1,738 |
| Sep 16, 2026 | 63.98 | 63.98 | 61.50 | 62.16 | 62.16 | -1.86% | 475 |
| Sep 15, 2026 | 63.00 | 63.40 | 62.48 | 63.34 | 63.34 | 0.51% | 1,052 |
| Sep 14, 2026 | 62.90 | 63.78 | 62.56 | 63.02 | 63.02 | 0.29% | 694 |
| Sep 11, 2026 | 62.74 | 62.84 | 62.06 | 62.84 | 62.84 | -0.03% | 2,351 |
| Sep 10, 2026 | 63.00 | 63.08 | 62.54 | 62.86 | 62.86 | 0.06% | 817 |
| Sep 9, 2026 | 63.32 | 63.54 | 62.52 | 62.82 | 62.82 | -1.63% | 892 |
| Sep 8, 2026 | 62.52 | 64.38 | 62.52 | 63.86 | 63.86 | 1.37% | 1,826 |
| Sep 7, 2026 | 63.00 | 63.00 | 62.44 | 63.00 | 63.00 | 0.10% | 987 |
| Sep 4, 2026 | 61.92 | 63.56 | 61.92 | 62.94 | 62.94 | 1.68% | 3,463 |
| Sep 3, 2026 | 60.56 | 61.92 | 60.42 | 61.90 | 61.90 | 1.74% | 1,491 |
| Sep 2, 2026 | 60.90 | 61.28 | 60.00 | 60.84 | 60.84 | 0.26% | 994 |
| Sep 1, 2026 | 62.08 | 62.08 | 60.38 | 60.68 | 60.68 | -1.84% | 1,534 |
| Aug 31, 2026 | 62.90 | 63.00 | 61.82 | 61.82 | 61.82 | -1.25% | 2,629 |
| Aug 28, 2026 | 60.22 | 62.80 | 60.22 | 62.60 | 62.60 | 5.07% | 4,061 |
| Aug 27, 2026 | 57.56 | 60.00 | 57.50 | 59.58 | 59.58 | 3.01% | 7,074 |
| Aug 26, 2026 | 57.86 | 57.88 | 57.52 | 57.84 | 57.84 | -0.21% | 820 |
| Aug 25, 2026 | 58.22 | 58.70 | 57.78 | 57.96 | 57.96 | -0.89% | 2,274 |
| Aug 24, 2026 | 59.04 | 59.06 | 57.94 | 58.48 | 58.48 | -0.95% | 1,870 |
| Aug 21, 2026 | 57.94 | 59.26 | 57.92 | 59.04 | 59.04 | 1.65% | 1,596 |
| Aug 20, 2026 | 58.28 | 58.64 | 57.86 | 58.08 | 58.08 | -0.75% | 548 |
| Aug 19, 2026 | 57.96 | 58.62 | 57.86 | 58.52 | 58.52 | 0.72% | 5,627 |
| Aug 18, 2026 | 58.80 | 58.94 | 58.10 | 58.10 | 58.10 | -0.68% | 666 |
| Aug 17, 2026 | 59.76 | 59.76 | 58.18 | 58.50 | 58.50 | -1.25% | 4,132 |
| Aug 14, 2026 | 58.88 | 59.58 | 58.88 | 59.24 | 59.24 | 0.54% | 287 |
| Aug 13, 2026 | 59.66 | 59.66 | 58.80 | 58.92 | 58.92 | -0.41% | 1,015 |
| Aug 12, 2026 | 59.96 | 59.96 | 59.16 | 59.16 | 59.16 | -1.33% | 651 |
| Aug 11, 2026 | 59.18 | 60.24 | 58.80 | 59.96 | 59.96 | 0.84% | 1,465 |
| Aug 10, 2026 | 60.26 | 60.26 | 59.00 | 59.46 | 59.46 | -0.77% | 3,231 |
| Aug 7, 2026 | 58.64 | 59.92 | 58.56 | 59.92 | 59.92 | 1.70% | 1,669 |
| Aug 6, 2026 | 59.38 | 59.66 | 58.82 | 58.92 | 58.92 | -0.97% | 2,190 |
| Aug 5, 2026 | 60.58 | 60.58 | 59.22 | 59.50 | 59.50 | -0.60% | 3,433 |
| Aug 4, 2026 | 60.18 | 60.50 | 59.34 | 59.86 | 59.86 | -0.60% | 3,557 |
| Aug 3, 2026 | 59.84 | 60.92 | 59.84 | 60.22 | 60.22 | 1.11% | 4,131 |
| Jul 31, 2026 | 60.30 | 60.56 | 59.24 | 59.56 | 59.56 | -1.29% | 3,019 |
| Jul 30, 2026 | 60.02 | 61.28 | 58.84 | 60.34 | 60.34 | -0.17% | 3,135 |
| Jul 29, 2026 | 59.46 | 60.58 | 59.46 | 60.44 | 60.44 | 1.07% | 2,867 |
| Jul 28, 2026 | 58.10 | 59.80 | 58.10 | 59.80 | 59.80 | 3.75% | 2,381 |
| Jul 27, 2026 | 57.38 | 57.94 | 57.22 | 57.64 | 57.64 | 0.91% | 1,983 |
| Jul 24, 2026 | 56.50 | 57.12 | 56.50 | 57.12 | 57.12 | 0.04% | 1,096 |
| Jul 23, 2026 | 57.32 | 57.78 | 56.90 | 57.10 | 57.10 | -0.76% | 1,301 |
| Jul 22, 2026 | 57.44 | 58.18 | 57.00 | 57.54 | 57.54 | -0.35% | 1,221 |
| Jul 21, 2026 | 58.26 | 58.26 | 57.56 | 57.74 | 57.74 | -1.30% | 1,677 |
| Jul 20, 2026 | 58.72 | 58.96 | 58.00 | 58.50 | 58.50 | -0.34% | 2,519 |
| Jul 17, 2026 | 58.32 | 58.84 | 58.32 | 58.70 | 58.70 | -0.03% | 926 |
| Jul 16, 2026 | 59.06 | 59.20 | 58.46 | 58.72 | 58.72 | -0.07% | 19,769 |
| Jul 15, 2026 | 57.22 | 59.08 | 57.22 | 58.76 | 58.76 | 2.23% | 1,045 |
| Jul 14, 2026 | 58.04 | 58.04 | 57.00 | 57.48 | 57.48 | -1.03% | 10,424 |
| Jul 13, 2026 | 58.04 | 58.48 | 57.76 | 58.08 | 58.08 | -0.38% | 4,860 |