Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany · Delayed Price · Currency is EUR 71.35
-1.90 (-2.59%)
Last updated: Jun 3, 2026, 5:18 PM CET
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 74.25 | 74.90 | 72.70 | 73.25 | - | -1.48% | 69,273 |
| Jun 1, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.73% | 30 |
| May 29, 2026 | 75.90 | 76.35 | 74.25 | 74.90 | 74.90 | -1.64% | 220 |
| May 28, 2026 | 76.50 | 76.50 | 75.75 | 76.15 | 76.15 | -1.04% | 126 |
| May 27, 2026 | 75.20 | 77.35 | 75.20 | 76.95 | 76.95 | 1.32% | 128 |
| May 26, 2026 | 74.95 | 75.95 | 74.95 | 75.95 | 75.95 | 0.66% | 1 |
| May 25, 2026 | 75.60 | 75.60 | 75.45 | 75.45 | 75.45 | 1.48% | 47 |
| May 22, 2026 | 74.70 | 74.85 | 74.35 | 74.35 | 74.35 | -0.27% | 90 |
| May 21, 2026 | 74.05 | 74.75 | 74.05 | 74.55 | 74.55 | 0.07% | 140 |
| May 20, 2026 | 73.45 | 74.50 | 73.45 | 74.50 | 74.50 | -0.40% | 69 |
| May 19, 2026 | 74.55 | 74.90 | 74.55 | 74.80 | 74.80 | 1.70% | 4,332 |
| May 18, 2026 | 74.45 | 74.45 | 72.75 | 73.55 | 73.55 | -2.13% | 403 |
| May 15, 2026 | 75.95 | 76.40 | 75.15 | 75.15 | 75.15 | -1.96% | 308 |
| May 14, 2026 | 76.20 | 77.95 | 76.20 | 76.65 | 76.65 | 0.09% | 805 |
| May 13, 2026 | 80.50 | 81.00 | 79.60 | 81.00 | 76.58 | 1.00% | 375 |
| May 12, 2026 | 80.15 | 80.90 | 80.15 | 80.20 | 75.82 | -0.25% | 2,461 |
| May 11, 2026 | 81.65 | 81.65 | 80.40 | 80.40 | 76.01 | -1.17% | 349 |
| May 8, 2026 | 80.90 | 81.85 | 80.90 | 81.35 | 76.91 | -2.11% | 540 |
| May 7, 2026 | 80.90 | 83.25 | 80.90 | 83.10 | 78.57 | 2.34% | 3,125 |
| May 6, 2026 | 78.80 | 82.65 | 78.80 | 81.20 | 76.77 | 5.45% | 1,647 |
| May 5, 2026 | 76.30 | 77.00 | 75.75 | 77.00 | 72.80 | 1.65% | 298 |
| May 4, 2026 | 76.45 | 76.45 | 75.75 | 75.75 | 71.62 | -2.70% | 318 |
| Apr 30, 2026 | 77.60 | 77.85 | 77.40 | 77.85 | 73.60 | -0.57% | 175 |
| Apr 29, 2026 | 79.45 | 79.45 | 78.30 | 78.30 | 74.03 | -1.57% | 50 |
| Apr 28, 2026 | 79.00 | 79.70 | 79.00 | 79.55 | 75.21 | -0.69% | 175 |
| Apr 27, 2026 | 79.20 | 80.10 | 79.20 | 80.10 | 75.73 | 0.25% | 82 |
| Apr 24, 2026 | 80.70 | 80.70 | 79.90 | 79.90 | 75.54 | -0.99% | 125 |
| Apr 23, 2026 | 81.00 | 81.00 | 80.70 | 80.70 | 76.30 | -1.59% | 43 |
| Apr 22, 2026 | 83.35 | 83.35 | 82.00 | 82.00 | 77.53 | -1.62% | 111 |
| Apr 21, 2026 | 83.20 | 83.50 | 83.20 | 83.35 | 78.80 | 0.79% | 140 |
| Apr 20, 2026 | 81.95 | 82.70 | 81.95 | 82.70 | 78.19 | 2.22% | 20 |
| Apr 17, 2026 | 80.65 | 81.15 | 80.65 | 80.90 | 76.49 | -1.46% | 140 |
| Apr 16, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 77.62 | - | - |
| Apr 15, 2026 | 82.30 | 83.05 | 82.00 | 82.10 | 77.62 | -1.97% | 660 |
| Apr 14, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 79.18 | 1.09% | - |
| Apr 13, 2026 | 82.05 | 82.85 | 82.05 | 82.85 | 78.33 | -0.84% | 161 |
| Apr 10, 2026 | 82.20 | 83.60 | 82.20 | 83.55 | 78.99 | 1.21% | 119 |
| Apr 9, 2026 | 81.95 | 82.55 | 81.95 | 82.55 | 78.05 | 0.30% | 89 |
| Apr 8, 2026 | 80.30 | 82.30 | 80.30 | 82.30 | 77.81 | 3.72% | 259 |
| Apr 7, 2026 | 79.80 | 79.80 | 78.80 | 79.35 | 75.02 | -0.50% | 280 |
| Apr 2, 2026 | 77.80 | 79.75 | 77.80 | 79.75 | 75.40 | 0.69% | 83 |
| Apr 1, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 74.88 | 1.34% | - |
| Mar 31, 2026 | 77.90 | 78.15 | 77.90 | 78.15 | 73.89 | 0.26% | 10 |
| Mar 30, 2026 | 77.95 | 78.10 | 77.45 | 77.95 | 73.70 | 0.19% | 207 |
| Mar 27, 2026 | 78.05 | 78.05 | 77.80 | 77.80 | 73.55 | -0.32% | 259 |
| Mar 26, 2026 | 78.15 | 78.15 | 78.05 | 78.05 | 73.79 | -1.08% | 195 |
| Mar 25, 2026 | 78.80 | 78.90 | 78.15 | 78.90 | 74.59 | 1.54% | 66 |
| Mar 24, 2026 | 77.85 | 77.85 | 77.55 | 77.70 | 73.46 | -0.13% | 137 |
| Mar 23, 2026 | 74.65 | 77.80 | 74.35 | 77.80 | 73.55 | 3.46% | 240 |
| Mar 20, 2026 | 76.35 | 76.65 | 75.20 | 75.20 | 71.10 | -1.38% | 220 |