Bayerische Motoren Werke Aktiengesellschaft (WSE:BMW)
Poland · Delayed Price · Currency is PLN 353.20
-11.20 (-3.07%)
Aug 1, 2025, 9:39 AM CET
WSE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | -3.07% | 1 |
| Jul 31, 2025 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | - | - |
| Jul 30, 2025 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | -1.35% | 1 |
| Jul 29, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | 4.20% | 1 |
| Jul 28, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - | - |
| Jul 25, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - | - |
| Jul 24, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - | - |
| Jul 23, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - | - |
| Jul 22, 2025 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | -1.72% | 2 |
| Jul 21, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | - |
| Jul 18, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | - |
| Jul 17, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | 13 |
| Jul 16, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | - |
| Jul 15, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | - |
| Jul 14, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | - |
| Jul 11, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | - | 17 |
| Jul 10, 2025 | 347.00 | 360.70 | 347.00 | 360.70 | 360.70 | 9.30% | 17 |
| Jul 9, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Jul 8, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Jul 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Jul 4, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -0.99% | 3 |
| Jul 3, 2025 | 337.10 | 337.10 | 333.30 | 333.30 | 333.30 | 7.41% | 17 |
| Jul 2, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - | - |
| Jul 1, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - | - |
| Jun 30, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - | - |
| Jun 27, 2025 | 310.30 | 310.30 | 310.30 | 310.30 | 310.30 | - | - |
| Jun 26, 2025 | 310.30 | 310.30 | 309.10 | 310.30 | 310.30 | -0.80% | 262 |
| Jun 25, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - | 65 |
| Jun 24, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | 1.62% | 50 |
| Jun 23, 2025 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | -0.81% | 1 |
| Jun 20, 2025 | 307.20 | 310.30 | 307.20 | 310.30 | 310.30 | -0.80% | 6 |
| Jun 18, 2025 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.79% | 5 |
| Jun 17, 2025 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | -0.82% | 80 |
| Jun 16, 2025 | 317.20 | 317.90 | 317.20 | 317.90 | 317.90 | -3.78% | 5 |
| Jun 13, 2025 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - | - |
| Jun 12, 2025 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | - | - |
| Jun 11, 2025 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 1.13% | 6 |
| Jun 10, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - | - |
| Jun 9, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - | - |
| Jun 6, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - | - |
| Jun 5, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - | - |
| Jun 4, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | - | - |
| Jun 3, 2025 | 326.70 | 326.70 | 326.70 | 326.70 | 326.70 | -7.76% | 5 |
| Jun 2, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 30, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 29, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 28, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 27, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 26, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |
| May 23, 2025 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - | - |