Bayerische Motoren Werke Aktiengesellschaft (SWX:BMW)
Switzerland · Delayed Price · Currency is CHF 54.60
-0.94 (-1.69%)
At close: Aug 21, 2026
SWX:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2026 | 55.52 | 55.54 | 55.52 | 55.54 | 55.54 | 0.98% | 8,804 |
| Aug 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 750 |
| Jul 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.27% | - |
| Jul 28, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 27, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 24, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 23, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 22, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 21, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 20, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 17, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 16, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 15, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 14, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - | - |
| Jul 13, 2026 | 53.70 | 54.20 | 53.70 | 53.78 | 53.78 | -0.44% | 155 |
| Jul 10, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - | - |
| Jul 9, 2026 | 54.78 | 54.78 | 54.02 | 54.02 | 54.02 | -3.98% | 32 |
| Jul 8, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - | - |
| Jul 7, 2026 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - | 300 |
| Jul 6, 2026 | 57.08 | 57.08 | 56.26 | 56.26 | 56.26 | 4.22% | 101 |
| Jul 3, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.77% | - |
| Jul 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.78% | - |
| Jul 1, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - | - |
| Jun 30, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - | - |
| Jun 29, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.99% | 3 |
| Jun 26, 2026 | 55.66 | 55.66 | 54.30 | 54.52 | 54.52 | -3.40% | 404 |
| Jun 25, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | - |
| Jun 24, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - | - |
| Jun 23, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.71% | 1 |
| Jun 22, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | 150 |
| Jun 19, 2026 | 56.34 | 56.34 | 56.04 | 56.04 | 56.04 | -2.81% | 9 |
| Jun 18, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.81% | 6,030 |
| Jun 17, 2026 | 58.70 | 58.72 | 58.58 | 58.72 | 58.72 | -6.20% | 2,731 |
| Jun 16, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | - |
| Jun 15, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 1,702 |