Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 80.72
-1.28 (-1.56%)
Last updated: Apr 23, 2026, 7:06 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 81.60 | 81.66 | 81.22 | 81.22 | - | -0.95% | - |
| Apr 22, 2026 | 83.36 | 83.90 | 82.00 | 82.00 | 82.00 | -1.68% | 2,211 |
| Apr 21, 2026 | 84.30 | 84.30 | 83.40 | 83.40 | 83.40 | 0.39% | 1,378 |
| Apr 20, 2026 | 83.08 | 83.10 | 82.40 | 83.08 | 83.08 | -0.98% | 1,199 |
| Apr 17, 2026 | 80.84 | 84.30 | 80.84 | 83.90 | 83.90 | 4.12% | 2,541 |
| Apr 16, 2026 | 82.28 | 82.28 | 80.58 | 80.58 | 80.58 | -2.28% | 688 |
| Apr 15, 2026 | 82.50 | 82.50 | 81.70 | 82.46 | 82.46 | -0.55% | 1,608 |
| Apr 14, 2026 | 84.32 | 84.88 | 82.92 | 82.92 | 82.92 | -1.57% | 1,487 |
| Apr 13, 2026 | 82.50 | 84.24 | 82.24 | 84.24 | 84.24 | 0.21% | 1,367 |
| Apr 10, 2026 | 82.48 | 84.06 | 82.48 | 84.06 | 84.06 | 1.52% | 3,147 |
| Apr 9, 2026 | 81.92 | 82.80 | 81.70 | 82.80 | 82.80 | 0.73% | 802 |
| Apr 8, 2026 | 81.70 | 82.70 | 81.58 | 82.20 | 82.20 | 5.01% | 1,784 |
| Apr 7, 2026 | 79.60 | 80.14 | 78.04 | 78.28 | 78.28 | -1.16% | 1,213 |
| Apr 2, 2026 | 77.50 | 79.20 | 77.50 | 79.20 | 79.20 | 0.33% | 1,603 |
| Apr 1, 2026 | 79.56 | 79.56 | 78.24 | 78.94 | 78.94 | 0.41% | 1,419 |
| Mar 31, 2026 | 78.02 | 78.62 | 77.90 | 78.62 | 78.62 | 0.98% | 965 |
| Mar 30, 2026 | 77.60 | 78.44 | 77.22 | 77.86 | 77.86 | - | 1,033 |
| Mar 27, 2026 | 78.64 | 78.64 | 77.50 | 77.86 | 77.86 | -0.54% | 1,585 |
| Mar 26, 2026 | 78.50 | 78.50 | 77.68 | 78.28 | 78.28 | -0.51% | 1,083 |
| Mar 25, 2026 | 78.80 | 79.24 | 78.38 | 78.68 | 78.68 | 1.26% | 3,970 |
| Mar 24, 2026 | 77.92 | 77.92 | 76.98 | 77.70 | 77.70 | -1.20% | 1,226 |
| Mar 23, 2026 | 75.00 | 78.64 | 72.00 | 78.64 | 78.64 | 5.36% | 12,437 |
| Mar 20, 2026 | 77.48 | 77.48 | 73.68 | 74.64 | 74.64 | -3.84% | 12,522 |
| Mar 19, 2026 | 77.98 | 77.98 | 76.24 | 77.62 | 77.62 | -1.75% | 2,292 |
| Mar 18, 2026 | 80.42 | 80.42 | 79.00 | 79.00 | 79.00 | -0.13% | 1,399 |
| Mar 17, 2026 | 78.96 | 80.24 | 78.96 | 79.10 | 79.10 | -0.58% | 3,752 |
| Mar 16, 2026 | 81.54 | 81.70 | 79.06 | 79.56 | 79.56 | -2.40% | 4,161 |
| Mar 13, 2026 | 80.96 | 81.60 | 80.02 | 81.52 | 81.52 | -0.39% | 1,631 |
| Mar 12, 2026 | 80.88 | 81.90 | 78.58 | 81.84 | 81.84 | 1.41% | 3,083 |
| Mar 11, 2026 | 80.02 | 81.20 | 80.00 | 80.70 | 80.70 | 0.52% | 1,154 |
| Mar 10, 2026 | 80.08 | 81.18 | 79.38 | 80.28 | 80.28 | 1.93% | 5,137 |
| Mar 9, 2026 | 78.48 | 78.96 | 76.52 | 78.76 | 78.76 | -1.55% | 2,765 |
| Mar 6, 2026 | 81.72 | 82.00 | 79.48 | 80.00 | 80.00 | -2.01% | 3,959 |
| Mar 5, 2026 | 82.76 | 83.50 | 81.40 | 81.64 | 81.64 | -1.99% | 4,732 |
| Mar 4, 2026 | 82.22 | 83.60 | 82.18 | 83.30 | 83.30 | 0.68% | 877 |
| Mar 3, 2026 | 84.46 | 84.46 | 81.98 | 82.74 | 82.74 | -3.36% | 2,885 |
| Mar 2, 2026 | 87.00 | 87.00 | 85.00 | 85.62 | 85.62 | -3.80% | 3,714 |
| Feb 27, 2026 | 88.98 | 89.12 | 88.32 | 89.00 | 89.00 | 0.16% | 978 |
| Feb 26, 2026 | 87.94 | 89.08 | 87.94 | 88.86 | 88.86 | 0.59% | 582 |
| Feb 25, 2026 | 88.62 | 88.84 | 88.24 | 88.34 | 88.34 | -0.23% | 1,732 |
| Feb 24, 2026 | 88.12 | 89.00 | 87.64 | 88.54 | 88.54 | 0.66% | 1,060 |
| Feb 23, 2026 | 89.44 | 89.64 | 87.70 | 87.96 | 87.96 | -2.87% | 1,251 |
| Feb 20, 2026 | 90.16 | 91.74 | 90.08 | 90.56 | 90.56 | 0.27% | 1,898 |
| Feb 19, 2026 | 91.18 | 91.18 | 89.26 | 90.32 | 90.32 | -1.03% | 302 |
| Feb 18, 2026 | 90.60 | 91.56 | 90.28 | 91.26 | 91.26 | 1.04% | 1,630 |
| Feb 17, 2026 | 88.86 | 90.68 | 88.86 | 90.32 | 90.32 | 1.21% | 563 |
| Feb 16, 2026 | 88.74 | 89.72 | 88.74 | 89.24 | 89.24 | 0.38% | 912 |
| Feb 13, 2026 | 88.20 | 89.30 | 87.68 | 88.90 | 88.90 | 1.48% | 1,317 |
| Feb 12, 2026 | 87.82 | 88.08 | 86.64 | 87.60 | 87.60 | -2.34% | 907 |
| Feb 11, 2026 | 88.96 | 89.70 | 88.40 | 89.70 | 89.70 | 0.65% | 2,244 |