Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 57.40
+0.38 (0.67%)
At close: Oct 22, 2026
FRA:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 56.88 | 57.90 | 56.88 | 57.40 | 57.40 | 0.67% | 1,675 |
| Oct 21, 2026 | 57.20 | 57.48 | 57.02 | 57.02 | 57.02 | -1.35% | 500 |
| Oct 20, 2026 | 56.40 | 58.00 | 56.40 | 57.80 | 57.80 | 2.26% | 5,260 |
| Oct 19, 2026 | 57.18 | 57.18 | 56.32 | 56.52 | 56.52 | -0.63% | 2,410 |
| Oct 16, 2026 | 55.20 | 57.16 | 55.20 | 56.88 | 56.88 | 2.93% | 1,178 |
| Oct 15, 2026 | 54.52 | 55.92 | 54.52 | 55.26 | 55.26 | 1.10% | 6,175 |
| Oct 14, 2026 | 54.76 | 54.88 | 54.00 | 54.66 | 54.66 | 0.18% | 988 |
| Oct 13, 2026 | 53.16 | 54.56 | 52.90 | 54.56 | 54.56 | 2.44% | 4,593 |
| Oct 12, 2026 | 54.00 | 54.00 | 52.98 | 53.26 | 53.26 | -0.26% | 2,115 |
| Oct 9, 2026 | 52.50 | 53.58 | 52.38 | 53.40 | 53.40 | 1.75% | 1,100 |
| Oct 8, 2026 | 53.68 | 53.68 | 52.00 | 52.48 | 52.48 | -2.45% | 2,839 |
| Oct 7, 2026 | 54.12 | 55.52 | 52.80 | 53.80 | 53.80 | -0.99% | 1,494 |
| Oct 6, 2026 | 54.38 | 54.72 | 54.00 | 54.34 | 54.34 | -0.26% | 1,192 |
| Oct 5, 2026 | 54.76 | 54.84 | 54.26 | 54.48 | 54.48 | 0.04% | 11,378 |
| Oct 2, 2026 | 55.12 | 55.12 | 54.20 | 54.46 | 54.46 | -1.23% | 1,536 |
| Oct 1, 2026 | 55.10 | 55.28 | 54.46 | 55.14 | 55.14 | -0.65% | 2,676 |
| Sep 30, 2026 | 55.20 | 56.28 | 54.48 | 55.50 | 55.50 | 1.46% | 4,968 |
| Sep 29, 2026 | 55.60 | 56.10 | 52.80 | 54.70 | 54.70 | -1.51% | 4,948 |
| Sep 28, 2026 | 56.12 | 56.40 | 55.26 | 55.54 | 55.54 | -0.75% | 4,942 |
| Sep 25, 2026 | 56.58 | 56.82 | 55.40 | 55.96 | 55.96 | -1.69% | 5,840 |
| Sep 24, 2026 | 57.26 | 57.80 | 56.18 | 56.92 | 56.92 | -2.10% | 13,284 |
| Sep 23, 2026 | 60.06 | 60.06 | 58.00 | 58.14 | 58.14 | -3.00% | 5,827 |
| Sep 22, 2026 | 60.38 | 60.78 | 59.50 | 59.94 | 59.94 | -0.23% | 1,260 |
| Sep 21, 2026 | 61.00 | 61.00 | 60.08 | 60.08 | 60.08 | -1.89% | 2,503 |
| 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 |