Bayerische Motoren Werke Aktiengesellschaft (SWX:BMW)
Switzerland · Delayed Price · Currency is CHF 52.70
+0.32 (0.61%)
Oct 22, 2026, 6:56 PM CEST
SWX:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.61% | 16 |
| Oct 21, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - | - |
| Oct 20, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 1.83% | 1 |
| Oct 19, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.86% | - |
| Oct 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 6,000 |
| Oct 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.39% | 20 |
| Oct 13, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - | - |
| Oct 12, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - | - |
| Oct 9, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.63% | 9 |
| Oct 8, 2026 | 49.60 | 49.60 | 48.54 | 48.54 | 48.54 | -4.60% | 125 |
| Oct 7, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.75% | 8 |
| Oct 6, 2026 | 51.06 | 51.06 | 50.44 | 50.50 | 50.50 | -2.58% | 41 |
| Oct 5, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Oct 2, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.38% | - |
| Oct 1, 2026 | 52.96 | 52.96 | 52.04 | 52.04 | 52.04 | -1.14% | 10 |
| Sep 30, 2026 | 52.44 | 52.64 | 52.44 | 52.64 | 52.64 | 1.23% | 19 |
| Sep 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.15% | - |
| Sep 28, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - | - |
| Sep 25, 2026 | 53.94 | 53.94 | 53.14 | 53.14 | 53.14 | -2.89% | 108 |
| Sep 24, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - | - |
| Sep 23, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -1.83% | 6 |
| Sep 22, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -6.63% | 7 |
| Sep 21, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Sep 18, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Sep 17, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.43% | 7 |
| Sep 16, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | - |
| Sep 15, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | - |
| Sep 14, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | - |
| Sep 11, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | - |
| Sep 10, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - | - |
| Sep 9, 2026 | 59.70 | 59.70 | 58.86 | 58.86 | 58.86 | -1.44% | 17 |
| Sep 8, 2026 | 59.42 | 59.72 | 59.42 | 59.72 | 59.72 | 1.22% | 37 |
| Sep 7, 2026 | 59.60 | 59.60 | 59.00 | 59.00 | 59.00 | 0.85% | 2 |
| Sep 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | 7 |
| Sep 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.70% | 5 |
| Sep 2, 2026 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - | 1,700 |
| Sep 1, 2026 | 57.86 | 57.86 | 56.88 | 57.48 | 57.48 | 0.45% | 78 |
| Aug 31, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - | - |
| Aug 28, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 4.76% | 7 |
| Aug 27, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.04% | - |
| Aug 26, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 834 |
| Aug 25, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Aug 21, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.69% | 75 |
| Aug 20, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |
| Aug 19, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |
| Aug 18, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |
| Aug 17, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |
| Aug 14, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - | - |