Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany · Delayed Price · Currency is EUR 76.90
-4.18 (-5.16%)
Last updated: May 14, 2026, 3:39 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 76.90 | 78.46 | 76.90 | 77.30 | - | -4.66% | 336 |
| May 13, 2026 | 80.82 | 81.40 | 80.04 | 81.08 | 76.67 | 0.37% | 1,229 |
| May 12, 2026 | 80.38 | 80.82 | 79.92 | 80.78 | 76.39 | -0.66% | 6,551 |
| May 11, 2026 | 81.70 | 81.72 | 80.66 | 81.32 | 76.90 | -0.85% | 4,065 |
| May 8, 2026 | 82.26 | 82.26 | 81.34 | 82.02 | 77.56 | -0.80% | 3,454 |
| May 7, 2026 | 81.98 | 83.60 | 81.98 | 82.68 | 78.18 | 1.80% | 3,447 |
| May 6, 2026 | 78.64 | 83.76 | 78.64 | 81.22 | 76.80 | 4.69% | 21,056 |
| May 5, 2026 | 76.10 | 77.58 | 76.00 | 77.58 | 73.36 | 1.81% | 6,894 |
| May 4, 2026 | 77.48 | 77.48 | 75.58 | 76.20 | 72.06 | -2.46% | 5,426 |
| Apr 30, 2026 | 77.20 | 78.12 | 76.24 | 78.12 | 73.87 | 0.21% | 3,331 |
| Apr 29, 2026 | 79.36 | 80.00 | 77.36 | 77.96 | 73.72 | -2.01% | 7,466 |
| Apr 28, 2026 | 79.84 | 79.84 | 79.42 | 79.56 | 75.23 | -0.30% | 3,278 |
| Apr 27, 2026 | 79.88 | 80.22 | 79.50 | 79.80 | 75.46 | -0.25% | 2,136 |
| Apr 24, 2026 | 80.88 | 80.88 | 79.24 | 80.00 | 75.65 | -0.89% | 10,710 |
| Apr 23, 2026 | 81.60 | 81.66 | 80.42 | 80.72 | 76.33 | -1.56% | 1,075 |
| Apr 22, 2026 | 83.36 | 83.90 | 82.00 | 82.00 | 77.54 | -1.68% | 2,211 |
| Apr 21, 2026 | 84.30 | 84.30 | 83.40 | 83.40 | 78.87 | 0.39% | 1,378 |
| Apr 20, 2026 | 83.08 | 83.10 | 82.40 | 83.08 | 78.56 | -0.98% | 1,199 |
| Apr 17, 2026 | 80.84 | 84.30 | 80.84 | 83.90 | 79.34 | 4.12% | 2,541 |
| Apr 16, 2026 | 82.28 | 82.28 | 80.58 | 80.58 | 76.20 | -2.28% | 688 |
| Apr 15, 2026 | 82.50 | 82.50 | 81.70 | 82.46 | 77.98 | -0.55% | 1,608 |
| Apr 14, 2026 | 84.32 | 84.88 | 82.92 | 82.92 | 78.41 | -1.57% | 1,487 |
| Apr 13, 2026 | 82.50 | 84.24 | 82.24 | 84.24 | 79.66 | 0.21% | 1,367 |
| Apr 10, 2026 | 82.48 | 84.06 | 82.48 | 84.06 | 79.49 | 1.52% | 3,147 |
| Apr 9, 2026 | 81.92 | 82.80 | 81.70 | 82.80 | 78.30 | 0.73% | 802 |
| Apr 8, 2026 | 81.70 | 82.70 | 81.58 | 82.20 | 77.73 | 5.01% | 1,784 |
| Apr 7, 2026 | 79.60 | 80.14 | 78.04 | 78.28 | 74.02 | -1.16% | 1,213 |
| Apr 2, 2026 | 77.50 | 79.20 | 77.50 | 79.20 | 74.89 | 0.33% | 1,603 |
| Apr 1, 2026 | 79.56 | 79.56 | 78.24 | 78.94 | 74.65 | 0.41% | 1,419 |
| Mar 31, 2026 | 78.02 | 78.62 | 77.90 | 78.62 | 74.35 | 0.98% | 965 |
| Mar 30, 2026 | 77.60 | 78.44 | 77.22 | 77.86 | 73.63 | - | 1,033 |
| Mar 27, 2026 | 78.64 | 78.64 | 77.50 | 77.86 | 73.63 | -0.54% | 1,585 |
| Mar 26, 2026 | 78.50 | 78.50 | 77.68 | 78.28 | 74.02 | -0.51% | 1,083 |
| Mar 25, 2026 | 78.80 | 79.24 | 78.38 | 78.68 | 74.40 | 1.26% | 3,970 |
| Mar 24, 2026 | 77.92 | 77.92 | 76.98 | 77.70 | 73.48 | -1.20% | 1,226 |
| Mar 23, 2026 | 75.00 | 78.64 | 72.00 | 78.64 | 74.36 | 5.36% | 12,437 |
| Mar 20, 2026 | 77.48 | 77.48 | 73.68 | 74.64 | 70.58 | -3.84% | 12,522 |
| Mar 19, 2026 | 77.98 | 77.98 | 76.24 | 77.62 | 73.40 | -1.75% | 2,292 |
| Mar 18, 2026 | 80.42 | 80.42 | 79.00 | 79.00 | 74.70 | -0.13% | 1,399 |
| Mar 17, 2026 | 78.96 | 80.24 | 78.96 | 79.10 | 74.80 | -0.58% | 3,752 |
| Mar 16, 2026 | 81.54 | 81.70 | 79.06 | 79.56 | 75.23 | -2.40% | 4,161 |
| Mar 13, 2026 | 80.96 | 81.60 | 80.02 | 81.52 | 77.09 | -0.39% | 1,631 |
| Mar 12, 2026 | 80.88 | 81.90 | 78.58 | 81.84 | 77.39 | 1.41% | 3,083 |
| Mar 11, 2026 | 80.02 | 81.20 | 80.00 | 80.70 | 76.31 | 0.52% | 1,154 |
| Mar 10, 2026 | 80.08 | 81.18 | 79.38 | 80.28 | 75.91 | 1.93% | 5,137 |
| Mar 9, 2026 | 78.48 | 78.96 | 76.52 | 78.76 | 74.48 | -1.55% | 2,765 |
| Mar 6, 2026 | 81.72 | 82.00 | 79.48 | 80.00 | 75.65 | -2.01% | 3,959 |
| Mar 5, 2026 | 82.76 | 83.50 | 81.40 | 81.64 | 77.20 | -1.99% | 4,732 |
| Mar 4, 2026 | 82.22 | 83.60 | 82.18 | 83.30 | 78.77 | 0.68% | 877 |
| Mar 3, 2026 | 84.46 | 84.46 | 81.98 | 82.74 | 78.24 | -3.36% | 2,885 |