Bayerische Motoren Werke Aktiengesellschaft (VIE:BMWG)
Austria · Delayed Price · Currency is EUR 75.75
-1.30 (-1.69%)
Last updated: May 15, 2026, 1:00 PM CET
VIE:BMWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 76.35 | 76.35 | 74.55 | 74.55 | - | -3.24% | - |
| May 14, 2026 | 77.50 | 78.15 | 77.05 | 77.05 | - | -4.46% | - |
| May 13, 2026 | 79.95 | 80.65 | 79.80 | 80.65 | - | 0.69% | - |
| May 12, 2026 | 80.20 | 80.60 | 80.10 | 80.10 | - | -0.44% | 2 |
| May 11, 2026 | 80.90 | 81.50 | 80.45 | 80.45 | - | -0.92% | - |
| May 8, 2026 | 81.75 | 81.75 | 81.20 | 81.20 | - | -1.04% | - |
| May 7, 2026 | 82.05 | 82.95 | 82.05 | 82.05 | - | 0.86% | - |
| May 6, 2026 | 82.70 | 83.55 | 81.35 | 81.35 | - | 5.65% | - |
| May 5, 2026 | 75.10 | 77.00 | 75.10 | 77.00 | - | 1.65% | - |
| May 4, 2026 | 76.10 | 76.25 | 75.75 | 75.75 | - | -2.51% | - |
| Apr 30, 2026 | 76.30 | 77.70 | 76.25 | 77.70 | - | 0.13% | - |
| Apr 29, 2026 | 79.50 | 79.50 | 77.45 | 77.60 | - | -2.21% | - |
| Apr 28, 2026 | 79.25 | 79.90 | 79.25 | 79.35 | - | 0.06% | - |
| Apr 27, 2026 | 79.55 | 80.20 | 79.30 | 79.30 | - | - | - |
| Apr 24, 2026 | 80.80 | 80.80 | 79.30 | 79.30 | - | -2.10% | 100 |
| Apr 23, 2026 | 81.45 | 81.45 | 80.70 | 81.00 | - | -1.10% | - |
| Apr 22, 2026 | 83.40 | 83.40 | 81.90 | 81.90 | - | -1.97% | - |
| Apr 21, 2026 | 83.50 | 83.85 | 83.50 | 83.55 | - | 0.54% | - |
| Apr 20, 2026 | 82.95 | 83.10 | 82.55 | 83.10 | - | -0.95% | 128 |
| Apr 17, 2026 | 81.20 | 83.90 | 81.15 | 83.90 | - | 3.58% | - |
| Apr 16, 2026 | 81.75 | 81.90 | 81.00 | 81.00 | - | -1.16% | - |
| Apr 15, 2026 | 83.00 | 83.00 | 81.95 | 81.95 | - | -0.91% | - |
| Apr 14, 2026 | 84.45 | 84.90 | 82.70 | 82.70 | - | -1.02% | - |
| Apr 13, 2026 | 82.35 | 83.55 | 82.35 | 83.55 | - | -0.24% | - |
| Apr 10, 2026 | 82.25 | 83.75 | 82.25 | 83.75 | - | 2.51% | - |
| Apr 9, 2026 | 81.85 | 81.85 | 81.35 | 81.70 | - | -0.73% | - |
| Apr 8, 2026 | 82.00 | 82.75 | 82.00 | 82.30 | - | 5.04% | - |
| Apr 7, 2026 | 79.30 | 79.95 | 78.35 | 78.35 | - | -1.01% | - |
| Apr 2, 2026 | 78.10 | 79.15 | 78.10 | 79.15 | - | 0.38% | - |
| Apr 1, 2026 | 79.75 | 79.75 | 78.20 | 78.85 | - | 0.77% | - |
| Mar 31, 2026 | 78.10 | 78.30 | 78.00 | 78.25 | - | 0.13% | - |
| Mar 30, 2026 | 77.35 | 78.30 | 77.35 | 78.15 | - | 0.45% | - |
| Mar 27, 2026 | 77.70 | 77.80 | 77.50 | 77.80 | - | -0.38% | - |
| Mar 26, 2026 | 78.15 | 78.25 | 77.85 | 78.10 | - | -0.57% | - |
| Mar 25, 2026 | 78.60 | 79.15 | 78.55 | 78.55 | - | 1.09% | - |
| Mar 24, 2026 | 78.05 | 78.05 | 77.55 | 77.70 | - | -0.38% | - |
| Mar 23, 2026 | 74.00 | 78.00 | 74.00 | 78.00 | - | 3.04% | - |
| Mar 20, 2026 | 77.00 | 77.10 | 75.70 | 75.70 | - | -1.17% | - |
| Mar 19, 2026 | 77.25 | 77.35 | 76.60 | 76.60 | - | -3.16% | - |
| Mar 18, 2026 | 79.65 | 79.70 | 78.75 | 79.10 | - | - | - |
| Mar 17, 2026 | 79.25 | 79.70 | 79.10 | 79.10 | - | -1.19% | - |
| Mar 16, 2026 | 80.80 | 80.80 | 79.90 | 80.05 | - | -1.60% | - |
| Mar 13, 2026 | 79.90 | 81.45 | 79.90 | 81.35 | - | -0.37% | - |
| Mar 12, 2026 | 79.00 | 81.65 | 79.00 | 81.65 | - | 1.68% | - |
| Mar 11, 2026 | 80.20 | 81.20 | 80.20 | 80.30 | - | -0.31% | - |
| Mar 10, 2026 | 79.95 | 80.60 | 79.95 | 80.55 | - | 3.01% | - |
| Mar 9, 2026 | 78.75 | 78.75 | 78.20 | 78.20 | - | -1.88% | 109 |
| Mar 6, 2026 | 81.85 | 81.85 | 79.60 | 79.70 | - | -2.75% | - |
| Mar 5, 2026 | 82.40 | 83.55 | 81.95 | 81.95 | - | -1.74% | 218 |
| Mar 4, 2026 | 82.75 | 83.55 | 82.40 | 83.40 | - | 1.28% | 218 |