Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria · Delayed Price · Currency is EUR 90.12
+1.62 (1.83%)
Last updated: Jan 14, 2026, 11:00 AM CET
VIE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 89.64 | 89.64 | 88.50 | 88.50 | 88.50 | -1.95% | - |
| Jan 12, 2026 | 91.14 | 91.14 | 89.30 | 90.26 | 90.26 | -2.23% | 259 |
| Jan 9, 2026 | 92.68 | 94.38 | 92.32 | 92.32 | 92.32 | - | 572 |
| Jan 8, 2026 | 92.52 | 92.52 | 89.96 | 92.32 | 92.32 | -0.92% | 472 |
| Jan 7, 2026 | 91.96 | 93.72 | 91.96 | 93.18 | 93.18 | -0.15% | 112 |
| Jan 6, 2026 | 94.28 | 94.28 | 93.16 | 93.32 | 93.32 | -1.23% | 5 |
| Jan 5, 2026 | 96.10 | 96.10 | 93.64 | 94.48 | 94.48 | -1.85% | 292 |
| Jan 2, 2026 | 93.46 | 96.26 | 93.46 | 96.26 | 96.26 | 3.08% | 12 |
| Dec 30, 2025 | 93.00 | 93.40 | 93.00 | 93.38 | 93.38 | -0.04% | 130 |
| Dec 29, 2025 | 92.48 | 93.42 | 92.48 | 93.42 | 93.42 | 1.15% | 20 |
| 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 |