Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany · Delayed Price · Currency is EUR 82.70
+4.25 (5.42%)
Last updated: Apr 8, 2026, 1:43 PM CET
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 77.80 | 79.75 | 77.80 | 79.75 | 79.75 | 0.69% | 83 |
| Apr 1, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1.34% | - |
| Mar 31, 2026 | 77.90 | 78.15 | 77.90 | 78.15 | 78.15 | 0.26% | 10 |
| Mar 30, 2026 | 77.95 | 78.10 | 77.45 | 77.95 | 77.95 | 0.19% | 207 |
| Mar 27, 2026 | 78.05 | 78.05 | 77.80 | 77.80 | 77.80 | -0.32% | 259 |
| Mar 26, 2026 | 78.15 | 78.15 | 78.05 | 78.05 | 78.05 | -1.08% | 195 |
| Mar 25, 2026 | 78.80 | 78.90 | 78.15 | 78.90 | 78.90 | 1.54% | 66 |
| Mar 24, 2026 | 77.85 | 77.85 | 77.55 | 77.70 | 77.70 | -0.13% | 137 |
| Mar 23, 2026 | 74.65 | 77.80 | 74.35 | 77.80 | 77.80 | 3.46% | 240 |
| Mar 20, 2026 | 76.35 | 76.65 | 75.20 | 75.20 | 75.20 | -1.38% | 220 |
| Mar 19, 2026 | 77.75 | 77.75 | 76.25 | 76.25 | 76.25 | -3.60% | 60 |
| Mar 18, 2026 | 79.75 | 79.75 | 79.10 | 79.10 | 79.10 | -0.50% | 107 |
| Mar 17, 2026 | 78.25 | 79.50 | 78.25 | 79.50 | 79.50 | -0.38% | 50 |
| Mar 16, 2026 | 81.65 | 81.65 | 79.80 | 79.80 | 79.80 | -1.12% | 174 |
| Mar 13, 2026 | 80.80 | 80.80 | 80.10 | 80.70 | 80.70 | 0.31% | 77 |
| Mar 12, 2026 | 79.95 | 80.45 | 78.75 | 80.45 | 80.45 | -0.92% | 168 |
| Mar 11, 2026 | 79.65 | 81.20 | 79.65 | 81.20 | 81.20 | 1.44% | 135 |
| Mar 10, 2026 | 80.35 | 80.85 | 80.05 | 80.05 | 80.05 | 4.10% | 1,554 |
| Mar 9, 2026 | 78.40 | 78.65 | 76.90 | 76.90 | 76.90 | -3.33% | 1,830 |
| Mar 6, 2026 | 81.45 | 81.45 | 79.55 | 79.55 | 79.55 | -2.81% | 248 |
| Mar 5, 2026 | 82.45 | 83.35 | 81.85 | 81.85 | 81.85 | -1.92% | 235 |
| Mar 4, 2026 | 82.50 | 83.45 | 82.40 | 83.45 | 83.45 | 0.79% | 335 |
| Mar 3, 2026 | 83.60 | 83.60 | 82.05 | 82.80 | 82.80 | -2.76% | 497 |
| Mar 2, 2026 | 85.15 | 86.10 | 85.00 | 85.15 | 85.15 | -3.79% | 158 |
| Feb 27, 2026 | 88.45 | 88.50 | 88.45 | 88.50 | 88.50 | 0.63% | 20 |
| Feb 26, 2026 | 87.85 | 88.10 | 87.85 | 87.95 | 87.95 | -0.06% | 116 |
| Feb 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.92% | - |
| Feb 24, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.19% | - |
| Feb 23, 2026 | 89.65 | 89.65 | 88.25 | 88.25 | 88.25 | -2.22% | 75 |
| Feb 20, 2026 | 89.95 | 91.50 | 89.90 | 90.25 | 90.25 | 0.56% | 1,795 |
| Feb 19, 2026 | 90.35 | 90.35 | 89.75 | 89.75 | 89.75 | -1.21% | 1,515 |
| Feb 18, 2026 | 89.60 | 91.05 | 89.60 | 90.85 | 90.85 | 1.00% | 1,093 |
| Feb 17, 2026 | 88.15 | 89.95 | 88.15 | 89.95 | 89.95 | 1.64% | 50 |
| Feb 16, 2026 | 88.45 | 88.50 | 88.45 | 88.50 | 88.50 | -0.34% | 38 |
| Feb 13, 2026 | 87.65 | 88.80 | 87.65 | 88.80 | 88.80 | 1.02% | 40 |
| Feb 12, 2026 | 86.80 | 87.90 | 86.80 | 87.90 | 87.90 | -1.18% | 88 |
| Feb 11, 2026 | 88.65 | 88.95 | 88.65 | 88.95 | 88.95 | 0.74% | 10 |
| Feb 10, 2026 | 89.20 | 89.20 | 88.30 | 88.30 | 88.30 | 0.57% | 65 |
| Feb 9, 2026 | 88.60 | 88.60 | 87.55 | 87.80 | 87.80 | - | 208 |
| Feb 6, 2026 | 88.00 | 88.00 | 86.40 | 87.80 | 87.80 | 0.46% | 1,217 |
| Feb 5, 2026 | 90.85 | 90.85 | 86.90 | 87.40 | 87.40 | -2.94% | 104 |
| Feb 4, 2026 | 87.95 | 90.05 | 87.95 | 90.05 | 90.05 | 2.86% | 65 |
| Feb 3, 2026 | 87.45 | 88.70 | 87.45 | 87.55 | 87.55 | 1.74% | 50 |
| Feb 2, 2026 | 86.50 | 86.50 | 86.05 | 86.05 | 86.05 | -1.26% | 100 |
| Jan 30, 2026 | 86.50 | 87.15 | 86.50 | 87.15 | 87.15 | 0.58% | 163 |
| Jan 29, 2026 | 86.25 | 87.75 | 86.25 | 86.65 | 86.65 | 1.35% | 138 |
| Jan 28, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.38% | 200 |
| Jan 27, 2026 | 87.15 | 87.75 | 86.30 | 86.70 | 86.70 | -1.20% | 916 |
| Jan 26, 2026 | 87.85 | 87.85 | 87.55 | 87.75 | 87.75 | 0.75% | 156 |
| Jan 23, 2026 | 87.45 | 88.00 | 87.10 | 87.10 | 87.10 | -0.63% | 103 |