Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany · Delayed Price · Currency is EUR 78.20
-2.80 (-3.46%)
Last updated: Sep 9, 2025, 5:35 PM CET
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 80.95 | 81.65 | 77.40 | 78.20 | - | -3.46% | 124,776 |
| Sep 8, 2025 | 81.55 | 81.95 | 80.35 | 81.00 | - | -0.49% | 49,187 |
| Sep 5, 2025 | 81.85 | 82.25 | 81.20 | 81.40 | - | - | 43,640 |
| Sep 4, 2025 | 80.85 | 81.90 | 80.85 | 81.40 | - | 0.31% | 47,335 |
| Sep 3, 2025 | 81.55 | 82.00 | 81.15 | 81.15 | - | -0.25% | 55,324 |
| Sep 2, 2025 | 82.60 | 82.65 | 81.15 | 81.35 | - | -1.39% | 59,920 |
| Sep 1, 2025 | 82.10 | 82.75 | 81.95 | 82.50 | - | 0.86% | 56,348 |
| Aug 29, 2025 | 82.60 | 82.60 | 81.40 | 81.80 | - | -0.79% | 66,589 |
| Aug 28, 2025 | 82.00 | 83.40 | 82.00 | 82.45 | - | 0.79% | 50,519 |
| Aug 27, 2025 | 82.90 | 83.40 | 81.80 | 81.80 | - | -0.85% | 43,881 |
| Aug 26, 2025 | 82.30 | 83.40 | 82.30 | 82.50 | - | -0.66% | 289,772 |
| Aug 25, 2025 | 83.75 | 83.75 | 83.00 | 83.05 | - | -0.42% | 37,024 |
| Aug 22, 2025 | 82.40 | 83.65 | 82.40 | 83.40 | - | 0.97% | 73,402 |
| Aug 21, 2025 | 83.00 | 83.00 | 82.15 | 82.60 | - | -0.24% | 40,230 |
| Aug 20, 2025 | 82.50 | 83.20 | 82.45 | 82.80 | - | -0.48% | 53,414 |
| Aug 19, 2025 | 81.65 | 83.55 | 81.65 | 83.20 | - | 1.90% | 47,465 |
| Aug 18, 2025 | 82.00 | 82.35 | 81.15 | 81.65 | - | -0.97% | 64,060 |
| Aug 15, 2025 | 81.95 | 83.10 | 81.80 | 82.45 | - | 1.54% | 54,709 |
| Aug 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | - | - | 48,335 |
| Aug 13, 2025 | 80.55 | 81.40 | 80.10 | 81.20 | - | 1.18% | 66,839 |
| Aug 12, 2025 | 80.20 | 80.60 | 79.60 | 80.25 | - | 0.38% | 59,448 |
| Aug 11, 2025 | 80.75 | 81.20 | 79.80 | 79.95 | - | -0.81% | 37,836 |
| Aug 8, 2025 | 79.85 | 81.20 | 79.50 | 80.60 | - | 1.07% | 63,132 |
| Aug 7, 2025 | 78.80 | 80.40 | 78.35 | 79.75 | - | 1.72% | 46,847 |
| Aug 6, 2025 | 79.00 | 79.35 | 78.00 | 78.40 | - | 0.19% | 81,062 |
| Aug 5, 2025 | 76.85 | 78.30 | 76.70 | 78.25 | - | 1.69% | 48,535 |
| Aug 4, 2025 | 76.35 | 77.00 | 76.30 | 76.95 | - | 0.85% | 55,398 |
| Aug 1, 2025 | 76.85 | 77.20 | 75.70 | 76.30 | - | -1.04% | 85,916 |
| 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 |