Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria · Delayed Price · Currency is EUR 56.50
0.00 (0.00%)
At close: Oct 29, 2026
VIE:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 56.96 | 57.96 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 28, 2026 | 56.80 | 57.44 | 56.50 | 56.50 | 56.50 | - | 163 |
| Oct 27, 2026 | 57.20 | 57.20 | 56.30 | 56.50 | 56.50 | - | 241 |
| Oct 23, 2026 | 57.40 | 58.42 | 56.50 | 56.50 | 56.50 | -1.15% | 225 |
| Oct 22, 2026 | 56.74 | 57.86 | 56.74 | 57.16 | 57.16 | 0.35% | 607 |
| Oct 21, 2026 | 57.08 | 57.56 | 56.76 | 56.96 | 56.96 | -1.69% | 214 |
| Oct 20, 2026 | 57.20 | 57.94 | 56.52 | 57.94 | 57.94 | 5.35% | 181 |
| Oct 19, 2026 | 56.70 | 56.82 | 55.00 | 55.00 | 55.00 | -3.17% | 105 |
| Oct 16, 2026 | 55.52 | 57.12 | 55.52 | 56.80 | 56.80 | 3.27% | 121 |
| Oct 15, 2026 | 55.22 | 55.34 | 55.00 | 55.00 | 55.00 | - | 168 |
| Oct 14, 2026 | 54.58 | 55.00 | 53.00 | 55.00 | 55.00 | - | 968 |
| Oct 13, 2026 | 53.60 | 55.00 | 53.20 | 55.00 | 55.00 | 3.73% | 560 |
| Oct 12, 2026 | 53.72 | 53.72 | 53.02 | 53.02 | 53.02 | -3.60% | 190 |
| Oct 9, 2026 | 52.86 | 55.00 | 52.70 | 55.00 | 55.00 | 4.96% | 2,788 |
| Oct 8, 2026 | 53.24 | 53.24 | 52.26 | 52.40 | 52.40 | -1.95% | 1,151 |
| Oct 7, 2026 | 54.66 | 55.48 | 52.86 | 53.44 | 53.44 | -2.84% | 565 |
| Oct 6, 2026 | 54.22 | 55.00 | 53.84 | 55.00 | 55.00 | - | 375 |
| Oct 5, 2026 | 54.32 | 55.00 | 54.30 | 55.00 | 55.00 | - | 763 |
| Oct 2, 2026 | 54.76 | 55.00 | 54.44 | 55.00 | 55.00 | 0.18% | 98 |
| Oct 1, 2026 | 55.24 | 55.28 | 54.90 | 54.90 | 54.90 | -0.18% | 279 |
| Sep 30, 2026 | 55.36 | 56.40 | 55.00 | 55.00 | 55.00 | 1.81% | 874 |
| Sep 29, 2026 | 55.26 | 55.94 | 53.24 | 54.02 | 54.02 | -3.64% | 1,029 |
| Sep 28, 2026 | 56.26 | 56.52 | 55.68 | 56.06 | 56.06 | -0.21% | 78 |
| Sep 25, 2026 | 56.60 | 56.72 | 56.16 | 56.18 | 56.18 | -0.99% | 417 |
| Sep 24, 2026 | 58.60 | 58.60 | 56.36 | 56.74 | 56.74 | -3.17% | 521 |
| Sep 23, 2026 | 59.60 | 59.60 | 57.98 | 58.60 | 58.60 | -1.71% | 474 |
| Sep 22, 2026 | 59.80 | 60.48 | 59.28 | 59.62 | 59.62 | -1.62% | 748 |
| Sep 21, 2026 | 60.46 | 60.98 | 60.40 | 60.60 | 60.60 | 0.87% | 15 |
| Sep 18, 2026 | 62.86 | 62.88 | 60.08 | 60.08 | 60.08 | -5.56% | 1,006 |
| Sep 17, 2026 | 63.20 | 63.78 | 63.16 | 63.62 | 63.62 | 2.02% | 4 |
| Sep 16, 2026 | 63.64 | 63.64 | 61.90 | 62.36 | 62.36 | -1.24% | 219 |
| Sep 15, 2026 | 62.72 | 63.42 | 62.44 | 63.14 | 63.14 | 0.86% | 366 |
| Sep 14, 2026 | 63.46 | 63.46 | 62.38 | 62.60 | 62.60 | -0.41% | 816 |
| Sep 11, 2026 | 63.18 | 63.18 | 62.30 | 62.86 | 62.86 | 0.19% | 590 |
| Sep 10, 2026 | 62.74 | 63.22 | 62.64 | 62.74 | 62.74 | 0.06% | 464 |
| Sep 9, 2026 | 63.32 | 63.50 | 62.44 | 62.70 | 62.70 | -1.82% | 531 |
| Sep 8, 2026 | 62.74 | 64.36 | 62.74 | 63.86 | 63.86 | 1.75% | 1,106 |
| Sep 7, 2026 | 62.64 | 62.96 | 62.54 | 62.76 | 62.76 | -0.98% | 93 |
| Sep 4, 2026 | 62.22 | 63.50 | 62.08 | 63.38 | 63.38 | 5.70% | 1,997 |
| Sep 3, 2026 | 60.46 | 61.80 | 59.96 | 59.96 | 59.96 | -2.28% | 1,283 |
| Sep 2, 2026 | 60.60 | 61.36 | 60.30 | 61.36 | 61.36 | 2.33% | 954 |
| Sep 1, 2026 | 62.02 | 62.70 | 59.96 | 59.96 | 59.96 | -3.69% | 1,102 |
| Aug 31, 2026 | 62.08 | 62.44 | 61.50 | 62.26 | 62.26 | 0.03% | 351 |
| Aug 28, 2026 | 60.76 | 62.48 | 60.76 | 62.24 | 62.24 | 4.68% | 1,144 |
| Aug 27, 2026 | 57.38 | 59.46 | 57.38 | 59.46 | 59.46 | 2.80% | 19 |
| Aug 26, 2026 | 57.78 | 57.84 | 57.62 | 57.84 | 57.84 | -0.14% | 9 |
| Aug 25, 2026 | 57.90 | 58.10 | 57.62 | 57.92 | 57.92 | -0.96% | 108 |
| Aug 24, 2026 | 58.50 | 58.50 | 58.00 | 58.48 | 58.48 | -1.12% | 188 |
| Aug 21, 2026 | 58.22 | 59.14 | 58.22 | 59.14 | 59.14 | 2.25% | 9 |
| Aug 20, 2026 | 58.94 | 58.94 | 57.84 | 57.84 | 57.84 | -0.48% | 156 |