Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany flag Germany · Delayed Price · Currency is EUR
74.70
0.00 (0.00%)
At close: Oct 23, 2025

FRA:BMW3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202574.5074.7574.5074.7574.750.88%50
Oct 22, 202574.8074.8074.0074.1074.10-1.27%416
Oct 21, 202574.6575.0574.6575.0575.050.54%45
Oct 20, 202574.5575.3574.5574.6574.650.67%101
Oct 17, 202572.8074.1572.7574.1574.151.02%100
Oct 16, 202572.9573.9572.9573.4073.400.20%93
Oct 15, 202572.4573.2572.4573.2573.250.69%111
Oct 14, 202572.7572.7572.7572.7572.75-1.36%-
Oct 13, 202573.2073.7573.2073.7573.75-0.87%53
Oct 10, 202574.2074.4074.2074.4074.40-0.47%161
Oct 9, 202574.1075.1074.1074.7574.751.22%465
Oct 8, 202578.5078.5073.8573.8573.85-6.46%680
Oct 7, 202581.6581.6578.9578.9578.95-1.86%131
Oct 6, 202579.6080.4579.6080.4580.451.13%85
Oct 3, 202579.9079.9079.5579.5579.55-0.25%100
Oct 2, 202579.5080.0579.5079.7579.751.53%252
Oct 1, 202578.5578.5578.5578.5578.550.06%-
Sep 30, 202578.4078.7578.3578.5078.50-0.32%115
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%-
Sep 23, 202576.0576.0576.0576.0576.051.00%-
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%-
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%-
Aug 26, 202582.4582.4582.4582.4582.45-1.14%-
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%-
Aug 18, 202582.9082.9081.6581.6581.65-0.79%130
Aug 15, 202581.3582.7081.3582.3082.301.17%170