Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany · Delayed Price · Currency is EUR 77.10
-0.75 (-0.96%)
Last updated: Jul 31, 2025
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.85 | 77.20 | 76.00 | 76.00 | - | -1.43% | 96,991 |
| Jul 31, 2025 | 77.00 | 78.05 | 76.60 | 77.10 | - | -0.96% | 82,273 |
| Jul 30, 2025 | 78.85 | 80.00 | 77.85 | 77.85 | - | -1.95% | 86,834 |
| Jul 29, 2025 | 79.30 | 80.55 | 78.95 | 79.40 | - | 0.38% | 68,705 |
| Jul 28, 2025 | 82.90 | 83.15 | 78.55 | 79.10 | - | -3.18% | 137,845 |
| Jul 25, 2025 | 79.10 | 81.70 | 78.55 | 81.70 | - | 2.57% | 82,858 |
| Jul 24, 2025 | 81.00 | 81.50 | 79.65 | 79.65 | - | -0.19% | 81,429 |
| Jul 23, 2025 | 79.40 | 80.90 | 79.35 | 79.80 | - | 3.17% | 136,339 |
| Jul 22, 2025 | 77.90 | 77.90 | 76.90 | 77.35 | - | 0.39% | 49,944 |
| Jul 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | - | - | 42,276 |
| Jul 18, 2025 | 77.60 | 78.00 | 76.85 | 77.05 | - | -0.39% | 73,577 |
| Jul 17, 2025 | 78.70 | 79.35 | 77.20 | 77.35 | - | -1.28% | 55,251 |
| Jul 16, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | - | - | 79,831 |
| Jul 15, 2025 | 77.00 | 78.65 | 76.85 | 78.35 | - | 2.22% | 48,300 |
| Jul 14, 2025 | 76.80 | 77.75 | 76.45 | 76.65 | - | -2.48% | 66,944 |
| Jul 11, 2025 | 78.80 | 79.15 | 78.00 | 78.60 | - | -0.51% | 92,496 |
| Jul 10, 2025 | 75.45 | 79.50 | 75.10 | 79.00 | - | 4.36% | 208,972 |
| Jul 9, 2025 | 73.25 | 76.50 | 73.25 | 75.70 | - | 2.57% | 80,049 |
| Jul 8, 2025 | 72.90 | 74.25 | 72.00 | 73.80 | - | 1.44% | 64,069 |
| Jul 7, 2025 | 72.25 | 72.80 | 72.15 | 72.75 | - | 0.69% | 29,965 |
| Jul 4, 2025 | 72.45 | 72.90 | 71.60 | 72.25 | - | -0.82% | 21,232 |
| Jul 3, 2025 | 74.00 | 74.00 | 72.45 | 72.85 | - | -0.68% | 44,423 |
| Jul 2, 2025 | 71.00 | 73.35 | 71.00 | 73.35 | - | 2.16% | 77,825 |
| Jul 1, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | - | 63,155 |
| Jun 30, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | - | - | 86,218 |
| Jun 27, 2025 | 68.95 | 71.95 | 68.95 | 71.80 | - | 4.97% | 58,081 |
| Jun 26, 2025 | 68.65 | 68.70 | 68.05 | 68.40 | - | - | 84,505 |
| Jun 25, 2025 | 68.45 | 68.90 | 68.25 | 68.40 | - | -0.22% | 47,040 |
| Jun 24, 2025 | 69.25 | 69.60 | 68.35 | 68.55 | - | 1.03% | 58,431 |
| Jun 23, 2025 | 67.00 | 68.00 | 66.75 | 67.85 | - | 0.59% | 85,547 |
| Jun 20, 2025 | 67.30 | 68.25 | 67.30 | 67.45 | - | 0.45% | 162,998 |
| Jun 19, 2025 | 67.60 | 68.40 | 67.15 | 67.15 | - | -1.61% | 51,009 |
| Jun 18, 2025 | 68.35 | 68.80 | 67.80 | 68.25 | - | -0.80% | 76,411 |
| Jun 17, 2025 | 69.10 | 70.00 | 68.70 | 68.80 | - | -1.01% | 62,489 |
| Jun 16, 2025 | 70.55 | 70.85 | 69.50 | 69.50 | - | -1.63% | 80,782 |
| Jun 13, 2025 | 70.80 | 71.40 | 70.35 | 70.65 | - | -1.87% | 74,564 |
| Jun 12, 2025 | 71.25 | 72.50 | 71.00 | 72.00 | - | -0.48% | 48,698 |
| Jun 11, 2025 | 73.60 | 74.00 | 72.35 | 72.35 | - | -1.23% | 62,370 |
| Jun 10, 2025 | 73.20 | 74.00 | 72.55 | 73.25 | - | 1.31% | 44,949 |
| Jun 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | - | - | 33,841 |
| Jun 6, 2025 | 71.85 | 72.60 | 71.65 | 72.30 | - | 0.07% | 35,810 |
| Jun 5, 2025 | 72.55 | 73.15 | 71.40 | 72.25 | - | -0.41% | 42,803 |
| Jun 4, 2025 | 73.05 | 73.35 | 72.05 | 72.55 | - | -0.21% | 56,925 |
| Jun 3, 2025 | 71.40 | 72.70 | 71.25 | 72.70 | - | 1.75% | 69,189 |
| Jun 2, 2025 | 73.15 | 73.15 | 71.45 | 71.45 | - | -2.06% | 139,812 |
| May 30, 2025 | 73.90 | 74.80 | 72.95 | 72.95 | - | -1.68% | 555,959 |
| May 29, 2025 | 75.95 | 76.70 | 74.20 | 74.20 | - | -1.20% | 53,722 |
| May 28, 2025 | 73.10 | 75.50 | 72.70 | 75.10 | - | 2.74% | 78,196 |
| May 27, 2025 | 73.05 | 73.60 | 72.70 | 73.10 | - | 0.14% | 68,523 |
| May 26, 2025 | 73.25 | 73.35 | 71.70 | 73.00 | - | 1.96% | 56,431 |