Bayerische Motoren Werke Aktiengesellschaft (VIE:BMWG)
Austria · Delayed Price · Currency is EUR 59.65
-1.50 (-2.45%)
Last updated: Jun 26, 2026, 1:00 PM CET
VIE:BMWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 60.85 | 61.60 | 60.85 | 61.15 | 61.15 | 0.08% | - |
| Jun 24, 2026 | 61.00 | 61.30 | 60.45 | 61.10 | 61.10 | 0.08% | - |
| Jun 23, 2026 | 60.20 | 61.05 | 60.20 | 61.05 | 61.05 | 0.08% | - |
| Jun 22, 2026 | 60.40 | 61.00 | 59.65 | 61.00 | 61.00 | 1.16% | - |
| Jun 19, 2026 | 60.40 | 60.85 | 60.30 | 60.30 | 60.30 | 0.75% | - |
| Jun 18, 2026 | 61.65 | 61.65 | 59.15 | 59.85 | 59.85 | -3.78% | - |
| Jun 17, 2026 | 62.40 | 63.65 | 62.20 | 62.20 | 62.20 | -7.92% | - |
| Jun 16, 2026 | 68.00 | 68.00 | 66.90 | 67.55 | 67.55 | -1.46% | - |
| Jun 15, 2026 | 69.20 | 69.35 | 68.55 | 68.55 | 68.55 | 2.16% | - |
| Jun 12, 2026 | 68.15 | 68.15 | 67.10 | 67.10 | 67.10 | 0.98% | - |
| Jun 11, 2026 | 66.15 | 66.45 | 65.95 | 66.45 | 66.45 | -1.92% | - |
| Jun 10, 2026 | 69.50 | 69.50 | 67.75 | 67.75 | 67.75 | -2.10% | - |
| Jun 9, 2026 | 69.75 | 69.80 | 69.20 | 69.20 | 69.20 | -0.86% | - |
| Jun 8, 2026 | 69.25 | 69.85 | 69.25 | 69.80 | 69.80 | -0.71% | - |
| Jun 5, 2026 | 70.35 | 70.75 | 70.30 | 70.30 | 70.30 | 0.14% | - |
| Jun 4, 2026 | 71.70 | 71.80 | 70.20 | 70.20 | 70.20 | -1.68% | - |
| Jun 3, 2026 | 71.90 | 71.90 | 71.40 | 71.40 | 71.40 | -2.46% | - |
| Jun 2, 2026 | 74.25 | 74.25 | 73.15 | 73.20 | 73.20 | -0.54% | - |
| Jun 1, 2026 | 74.50 | 75.20 | 73.60 | 73.60 | 73.60 | -2.06% | - |
| May 29, 2026 | 76.40 | 76.40 | 75.15 | 75.15 | 75.15 | -1.18% | - |
| May 28, 2026 | 76.20 | 76.20 | 75.55 | 76.05 | 76.05 | -1.36% | - |
| May 27, 2026 | 76.55 | 77.40 | 76.55 | 77.10 | 77.10 | 2.46% | - |
| May 26, 2026 | 75.25 | 75.75 | 75.25 | 75.25 | 75.25 | -0.59% | - |
| May 25, 2026 | 75.30 | 75.80 | 75.30 | 75.70 | 75.70 | 1.41% | - |
| May 22, 2026 | 75.10 | 75.10 | 74.25 | 74.65 | 74.65 | -0.20% | - |
| May 21, 2026 | 74.50 | 75.30 | 74.30 | 74.80 | 74.80 | 0.27% | - |
| May 20, 2026 | 73.75 | 74.60 | 73.75 | 74.60 | 74.60 | 0.40% | - |
| May 19, 2026 | 74.30 | 75.15 | 74.30 | 74.30 | 74.30 | 0.07% | - |
| May 18, 2026 | 73.85 | 74.50 | 73.00 | 74.25 | 74.25 | -0.40% | - |
| May 15, 2026 | 76.35 | 76.35 | 74.55 | 74.55 | 74.55 | -3.24% | - |
| May 14, 2026 | 77.50 | 78.15 | 77.05 | 77.05 | 77.05 | 1.08% | - |
| May 13, 2026 | 79.95 | 80.65 | 79.80 | 80.65 | 76.23 | 0.69% | - |
| May 12, 2026 | 80.20 | 80.60 | 80.10 | 80.10 | 75.71 | -0.44% | 2 |
| May 11, 2026 | 80.90 | 81.50 | 80.45 | 80.45 | 76.04 | -0.92% | - |
| May 8, 2026 | 81.75 | 81.75 | 81.20 | 81.20 | 76.75 | -1.04% | - |
| May 7, 2026 | 82.05 | 82.95 | 82.05 | 82.05 | 77.55 | 0.86% | - |
| May 6, 2026 | 82.70 | 83.55 | 81.35 | 81.35 | 76.89 | 5.65% | - |
| May 5, 2026 | 75.10 | 77.00 | 75.10 | 77.00 | 72.78 | 1.65% | - |
| May 4, 2026 | 76.10 | 76.25 | 75.75 | 75.75 | 71.60 | -2.51% | - |
| Apr 30, 2026 | 76.30 | 77.70 | 76.25 | 77.70 | 73.44 | 0.13% | - |
| Apr 29, 2026 | 79.50 | 79.50 | 77.45 | 77.60 | 73.35 | -2.21% | - |
| Apr 28, 2026 | 79.25 | 79.90 | 79.25 | 79.35 | 75.00 | 0.06% | - |
| Apr 27, 2026 | 79.55 | 80.20 | 79.30 | 79.30 | 74.95 | - | - |
| Apr 24, 2026 | 80.80 | 80.80 | 79.30 | 79.30 | 74.95 | -2.10% | 100 |
| Apr 23, 2026 | 81.45 | 81.45 | 80.70 | 81.00 | 76.56 | -1.10% | - |
| Apr 22, 2026 | 83.40 | 83.40 | 81.90 | 81.90 | 77.41 | -1.97% | - |
| Apr 21, 2026 | 83.50 | 83.85 | 83.50 | 83.55 | 78.97 | 0.54% | - |
| Apr 20, 2026 | 82.95 | 83.10 | 82.55 | 83.10 | 78.55 | -0.95% | 128 |
| Apr 17, 2026 | 81.20 | 83.90 | 81.15 | 83.90 | 79.30 | 3.58% | - |
| Apr 16, 2026 | 81.75 | 81.90 | 81.00 | 81.00 | 76.56 | -1.16% | - |