Bayerische Motoren Werke Aktiengesellschaft (SWX:BMW)
Switzerland · Delayed Price · Currency is CHF 53.78
-0.24 (-0.44%)
At close: Jul 13, 2026
SWX:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - | 6 |
| Jun 11, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.45% | 1,515 |
| Jun 10, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -3.49% | 5,506 |
| Jun 9, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - | - |
| Jun 8, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - | - |
| Jun 5, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - | - |
| Jun 4, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -1.76% | 890 |
| Jun 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.59% | 5,000 |
| Jun 2, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.32% | 6 |
| Jun 1, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.29% | 6 |
| May 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.17% | 1 |
| May 18, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -11.12% | 1,008 |
| Feb 13, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | - | - |
| Feb 12, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | - | - |
| Feb 11, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 77.21 | 0.23% | - |
| Feb 10, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 77.03 | 1.28% | - |
| Feb 6, 2026 | 80.03 | 80.03 | 80.03 | 80.03 | 76.06 | -0.09% | - |
| Feb 5, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 76.13 | -3.53% | - |
| Feb 4, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 78.91 | 2.56% | - |
| Feb 2, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 76.95 | 0.70% | - |
| Jan 29, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 76.41 | 1.51% | - |
| Jan 28, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 75.27 | -1.77% | - |
| Jan 27, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 76.63 | -0.29% | - |
| Jan 26, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 76.86 | 0.04% | - |
| Jan 23, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 76.83 | 0.90% | - |
| Jan 21, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 76.15 | 0.63% | - |
| Jan 19, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 75.67 | -4.97% | - |
| Jan 15, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 79.62 | -0.52% | - |