Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria · Delayed Price · Currency is EUR 92.36
-0.64 (-0.69%)
At close: Dec 23, 2025
VIE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 92.46 | 92.88 | 92.34 | 92.36 | 92.36 | -0.69% | 4 |
| Dec 22, 2025 | 93.60 | 94.02 | 93.00 | 93.00 | 93.00 | -0.62% | 135 |
| Dec 19, 2025 | 93.24 | 93.84 | 93.12 | 93.58 | 93.58 | 0.52% | 234 |
| Dec 18, 2025 | 92.98 | 93.38 | 92.64 | 93.10 | 93.10 | -0.30% | - |
| Dec 17, 2025 | 93.50 | 93.52 | 92.94 | 93.38 | 93.38 | -0.81% | 119 |
| Dec 16, 2025 | 95.14 | 95.14 | 94.00 | 94.14 | 94.14 | -1.32% | - |
| Dec 15, 2025 | 97.00 | 97.00 | 95.38 | 95.40 | 95.40 | -0.73% | 352 |
| Dec 12, 2025 | 95.60 | 96.36 | 95.60 | 96.10 | 96.10 | 0.31% | 26 |
| Dec 11, 2025 | 95.64 | 96.14 | 93.92 | 95.80 | 95.80 | 0.34% | 962 |
| Dec 10, 2025 | 97.12 | 97.12 | 95.48 | 95.48 | 95.48 | -2.03% | 215 |
| Dec 9, 2025 | 97.56 | 97.56 | 96.66 | 97.46 | 97.46 | 0.33% | 178 |
| Dec 8, 2025 | 96.34 | 97.36 | 96.34 | 97.14 | 97.14 | 0.68% | 644 |
| Dec 5, 2025 | 93.38 | 96.78 | 93.38 | 96.48 | 96.48 | 3.92% | 1,159 |
| Dec 4, 2025 | 90.54 | 92.92 | 90.54 | 92.84 | 92.84 | 4.48% | 94 |
| Dec 3, 2025 | 89.60 | 90.16 | 88.04 | 88.86 | 88.86 | -0.78% | 567 |
| Dec 2, 2025 | 89.18 | 89.82 | 89.18 | 89.56 | 89.56 | 0.47% | - |
| Dec 1, 2025 | 88.12 | 89.16 | 88.12 | 89.14 | 89.14 | 1.09% | 3 |
| Nov 28, 2025 | 87.88 | 88.46 | 87.80 | 88.18 | 88.18 | 0.30% | 135 |
| Nov 27, 2025 | 87.40 | 88.14 | 87.40 | 87.92 | 87.92 | 0.66% | 270 |
| Nov 26, 2025 | 87.30 | 87.36 | 86.84 | 87.34 | 87.34 | -0.23% | 5 |
| Nov 25, 2025 | 86.46 | 87.68 | 86.46 | 87.54 | 87.54 | 0.60% | 142 |
| Nov 24, 2025 | 86.46 | 87.02 | 86.24 | 87.02 | 87.02 | 2.04% | 83 |
| Nov 21, 2025 | 84.10 | 85.28 | 84.10 | 85.28 | 85.28 | 0.90% | - |
| Nov 20, 2025 | 85.22 | 85.22 | 82.80 | 84.52 | 84.52 | -1.01% | 132 |
| Nov 19, 2025 | 84.66 | 85.56 | 84.62 | 85.38 | 85.38 | 0.95% | 234 |
| Nov 18, 2025 | 86.08 | 86.08 | 84.58 | 84.58 | 84.58 | -2.94% | - |
| Nov 17, 2025 | 88.86 | 88.86 | 87.14 | 87.14 | 87.14 | -1.51% | 10 |
| Nov 14, 2025 | 88.48 | 88.48 | 87.66 | 88.48 | 88.48 | -0.29% | 95 |
| Nov 13, 2025 | 89.66 | 89.66 | 88.46 | 88.74 | 88.74 | -0.20% | 165 |
| Nov 12, 2025 | 88.34 | 89.52 | 87.92 | 88.92 | 88.92 | 1.74% | 2,390 |
| Nov 11, 2025 | 86.60 | 87.68 | 86.02 | 87.40 | 87.40 | 0.51% | 94 |
| Nov 10, 2025 | 86.94 | 87.14 | 86.86 | 86.96 | 86.96 | 1.02% | 5 |
| Nov 7, 2025 | 84.80 | 86.20 | 84.80 | 86.08 | 86.08 | 2.04% | 314 |
| Nov 6, 2025 | 85.92 | 85.92 | 84.36 | 84.36 | 84.36 | -1.26% | 117 |
| Nov 5, 2025 | 79.96 | 85.58 | 79.96 | 85.44 | 85.44 | 6.43% | 1,423 |
| Nov 4, 2025 | 80.68 | 80.68 | 79.68 | 80.28 | 80.28 | -1.13% | - |
| Nov 3, 2025 | 81.12 | 82.14 | 81.12 | 81.20 | 81.20 | 0.57% | - |
| Oct 31, 2025 | 81.40 | 81.40 | 80.74 | 80.74 | 80.74 | -0.57% | - |
| Oct 30, 2025 | 82.24 | 82.24 | 81.16 | 81.20 | 81.20 | -0.78% | 100 |
| Oct 29, 2025 | 82.70 | 83.08 | 81.84 | 81.84 | 81.84 | -0.02% | 317 |
| Oct 28, 2025 | 81.10 | 81.88 | 81.10 | 81.86 | 81.86 | 0.42% | - |
| Oct 27, 2025 | 81.66 | 81.78 | 80.88 | 81.52 | 81.52 | 0.20% | - |
| Oct 24, 2025 | 80.90 | 81.36 | 80.52 | 81.36 | 81.36 | 0.92% | - |
| Oct 23, 2025 | 80.22 | 80.74 | 80.22 | 80.62 | 80.62 | 0.22% | 10 |
| Oct 22, 2025 | 80.94 | 80.94 | 79.78 | 80.44 | 80.44 | -1.45% | 117 |
| Oct 21, 2025 | 81.26 | 81.62 | 80.92 | 81.62 | 81.62 | 0.49% | 35 |
| Oct 20, 2025 | 80.14 | 81.24 | 80.08 | 81.22 | 81.22 | 1.20% | 1 |
| Oct 17, 2025 | 78.34 | 80.26 | 78.34 | 80.26 | 80.26 | 0.93% | 61 |
| Oct 16, 2025 | 79.18 | 79.52 | 78.76 | 79.52 | 79.52 | 0.89% | 102 |
| Oct 15, 2025 | 78.32 | 79.12 | 78.32 | 78.82 | 78.82 | 0.31% | 130 |