Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria · Delayed Price · Currency is EUR 80.44
-1.18 (-1.45%)
At close: Oct 22, 2025
VIE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 79.06 | 79.22 | 78.58 | 78.58 | 78.58 | -0.81% | 193 |
| Oct 13, 2025 | 79.32 | 79.90 | 79.22 | 79.22 | 79.22 | 1.15% | 1 |
| Oct 10, 2025 | 79.86 | 80.18 | 78.32 | 78.32 | 78.32 | -2.42% | 417 |
| Oct 9, 2025 | 80.38 | 81.82 | 80.16 | 80.26 | 80.26 | 0.17% | 401 |
| Oct 8, 2025 | 79.92 | 81.34 | 76.52 | 80.12 | 80.12 | -8.54% | 380 |
| Oct 7, 2025 | 89.34 | 89.34 | 87.54 | 87.60 | 87.60 | -1.57% | 147 |
| Oct 6, 2025 | 87.06 | 89.00 | 87.06 | 89.00 | 89.00 | 3.10% | 347 |
| Oct 3, 2025 | 87.38 | 87.38 | 86.32 | 86.32 | 86.32 | -0.69% | - |
| Oct 2, 2025 | 86.66 | 87.20 | 86.54 | 86.92 | 86.92 | 0.98% | - |
| Oct 1, 2025 | 85.26 | 86.08 | 85.26 | 86.08 | 86.08 | 0.82% | - |
| Sep 30, 2025 | 85.38 | 85.42 | 85.38 | 85.38 | 85.38 | -0.33% | - |
| Sep 29, 2025 | 85.28 | 85.68 | 85.28 | 85.66 | 85.66 | 0.07% | 276 |
| Sep 26, 2025 | 86.04 | 86.04 | 85.50 | 85.60 | 85.60 | 0.82% | 198 |
| Sep 25, 2025 | 86.24 | 86.24 | 84.90 | 84.90 | 84.90 | -2.01% | - |
| Sep 24, 2025 | 83.12 | 86.64 | 82.74 | 86.64 | 86.64 | 3.32% | 330 |
| Sep 23, 2025 | 82.56 | 83.86 | 82.56 | 83.86 | 83.86 | 1.99% | 31 |
| Sep 22, 2025 | 81.90 | 82.22 | 80.88 | 82.22 | 82.22 | -1.04% | 94 |
| Sep 19, 2025 | 83.00 | 83.98 | 82.86 | 83.08 | 83.08 | -0.38% | 131 |
| Sep 18, 2025 | 83.38 | 83.64 | 83.38 | 83.40 | 83.40 | 0.72% | 135 |
| Sep 17, 2025 | 83.32 | 83.32 | 82.40 | 82.80 | 82.80 | -0.07% | - |
| Sep 16, 2025 | 83.72 | 83.78 | 82.42 | 82.86 | 82.86 | -0.93% | 411 |
| Sep 15, 2025 | 84.28 | 84.32 | 83.38 | 83.64 | 83.64 | -0.19% | 146 |
| Sep 12, 2025 | 84.12 | 84.12 | 82.80 | 83.80 | 83.80 | -0.80% | - |
| Sep 11, 2025 | 83.74 | 84.48 | 83.44 | 84.48 | 84.48 | 0.48% | 364 |
| Sep 10, 2025 | 84.46 | 84.46 | 83.94 | 84.08 | 84.08 | -0.76% | 2 |
| Sep 9, 2025 | 88.32 | 88.32 | 83.92 | 84.72 | 84.72 | -3.79% | 909 |
| Sep 8, 2025 | 88.98 | 88.98 | 87.92 | 88.06 | 88.06 | -0.38% | - |
| Sep 5, 2025 | 89.28 | 89.28 | 88.40 | 88.40 | 88.40 | -0.32% | - |
| Sep 4, 2025 | 88.48 | 88.98 | 88.40 | 88.68 | 88.68 | 0.20% | - |
| Sep 3, 2025 | 89.24 | 89.24 | 88.50 | 88.50 | 88.50 | -0.07% | 65 |
| Sep 2, 2025 | 90.50 | 90.50 | 88.56 | 88.56 | 88.56 | -1.99% | 68 |
| Sep 1, 2025 | 90.08 | 90.44 | 90.08 | 90.36 | 90.36 | 0.85% | - |
| Aug 29, 2025 | 89.68 | 90.04 | 89.18 | 89.60 | 89.60 | -0.62% | 97 |
| Aug 28, 2025 | 90.10 | 91.00 | 89.30 | 90.16 | 90.16 | 0.74% | 245 |
| Aug 27, 2025 | 90.84 | 90.84 | 89.50 | 89.50 | 89.50 | -1.13% | - |
| Aug 26, 2025 | 91.58 | 91.58 | 90.52 | 90.52 | 90.52 | -0.46% | - |
| Aug 25, 2025 | 91.02 | 91.38 | 90.94 | 90.94 | 90.94 | -0.66% | - |
| Aug 22, 2025 | 90.68 | 91.54 | 90.66 | 91.54 | 91.54 | 1.33% | 167 |
| Aug 21, 2025 | 90.58 | 90.58 | 89.98 | 90.34 | 90.34 | -0.33% | - |
| Aug 20, 2025 | 90.86 | 90.86 | 90.36 | 90.64 | 90.64 | -0.96% | 9 |
| Aug 19, 2025 | 89.50 | 91.52 | 89.50 | 91.52 | 91.52 | 2.65% | 131 |
| Aug 18, 2025 | 95.00 | 95.00 | 89.16 | 89.16 | 89.16 | -0.91% | 10 |
| Aug 15, 2025 | 89.90 | 90.52 | 89.90 | 89.98 | 89.98 | 1.24% | 6 |