Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany flag Germany · Delayed Price · Currency is EUR
78.75
+0.85 (1.09%)
At close: Sep 26, 2025

FRA:BMW3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202579.2079.2078.7578.7578.750.70%330
Sep 26, 202577.8078.7577.8078.2078.200.77%809
Sep 25, 202577.8577.8577.6077.6077.601.50%4
Sep 24, 202576.4576.4576.4576.4576.450.53%85
Sep 23, 202576.0576.0576.0576.0576.051.00%85
Sep 22, 202576.0076.0075.0075.3075.30-3.09%85
Sep 19, 202577.8577.8577.7077.7077.700.78%50
Sep 18, 202577.0077.4077.0077.1077.10-0.77%54
Sep 17, 202577.1077.7076.7577.7077.700.78%160
Sep 16, 202577.3077.7577.1077.1077.10-0.06%80
Sep 15, 202577.1077.1577.1077.1577.15-0.52%67
Sep 12, 202577.5577.5577.5577.5577.550.13%20
Sep 11, 202577.3577.4577.3577.4577.45-1.34%20
Sep 10, 202578.5078.5078.5078.5078.50-1.88%100
Sep 9, 202580.5080.5080.0080.0080.00-0.93%50
Sep 8, 202581.4081.6080.7580.7580.75-0.80%45
Sep 5, 202582.0082.1581.4081.4081.40-0.18%433
Sep 4, 202580.8581.5580.8081.5581.55-0.18%52
Sep 3, 202581.8082.0081.7081.7081.70-0.06%185
Sep 2, 202582.0582.0581.7581.7581.75-0.43%100
Sep 1, 202581.5082.6081.5082.1082.100.24%465
Aug 29, 202582.0582.3081.9081.9081.90-0.24%140
Aug 28, 202581.6082.1081.6082.1082.10-0.06%221
Aug 27, 202582.1582.1582.1582.1582.15-0.36%669
Aug 26, 202582.4582.4582.4582.4582.45-1.14%669
Aug 25, 202583.5583.5583.4083.4083.40-0.18%669
Aug 22, 202582.1583.5582.1583.5583.551.89%149
Aug 21, 202582.5082.5582.0082.0082.00-0.43%164
Aug 20, 202582.2583.1082.2582.3582.351.17%32
Aug 19, 202581.4081.4081.4081.4081.40-0.31%130
Aug 18, 202582.9082.9081.6581.6581.65-0.79%130
Aug 15, 202581.3582.7081.3582.3082.301.17%170
Aug 14, 202580.8081.3580.8081.3581.351.50%325
Aug 13, 202580.1580.1580.1580.1580.15-0.19%460
Aug 12, 202579.8580.3079.5080.3080.300.94%460
Aug 11, 202580.4080.6579.5579.5579.55-0.56%255
Aug 8, 202579.4080.3079.4080.0080.002.17%35
Aug 7, 202578.3078.3078.3078.3078.300.06%197
Aug 6, 202578.3079.2078.2578.2578.251.36%197
Aug 5, 202577.2077.2077.2077.2077.20-0.26%124
Aug 4, 202576.2577.4076.2577.4077.400.85%124
Aug 1, 202575.9076.7575.9076.7576.75-0.90%750
Jul 31, 202577.5077.5077.4577.4577.45-1.78%18
Jul 30, 202579.0079.0078.8578.8578.85-1.44%3
Jul 29, 202579.0580.3579.0580.0080.00-0.37%377
Jul 28, 202582.3582.3580.3080.3080.30-1.29%421
Jul 25, 202578.7581.3578.7581.3581.352.84%87
Jul 24, 202580.2080.2579.1079.1079.10-2.10%348
Jul 23, 202578.4080.8078.4080.8080.805.00%522
Jul 22, 202577.3077.3076.9576.9576.95-0.97%365