Bayerische Motoren Werke Aktiengesellschaft (WSE:BMW)
Poland · Delayed Price · Currency is PLN 237.10
+1.80 (0.76%)
Oct 15, 2026, 12:09 PM CET
WSE:BMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 244.00 | 244.00 | 237.10 | 237.10 | 237.10 | 0.76% | 18 |
| Oct 14, 2026 | 249.90 | 249.90 | 235.30 | 235.30 | 235.30 | 0.73% | 463 |
| Oct 12, 2026 | 235.00 | 235.00 | 233.60 | 233.60 | 233.60 | 0.43% | 20 |
| Oct 9, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.82% | 3 |
| Oct 8, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -2.33% | 3 |
| Oct 7, 2026 | 239.80 | 239.80 | 236.20 | 236.20 | 236.20 | -0.80% | 3 |
| Oct 6, 2026 | 239.00 | 239.00 | 238.10 | 238.10 | 238.10 | -0.71% | 5 |
| Oct 2, 2026 | 241.60 | 241.60 | 239.80 | 239.80 | 239.80 | -1.52% | 3 |
| Oct 1, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -1.50% | 2 |
| Sep 28, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 1.52% | 4 |
| Sep 25, 2026 | 247.20 | 247.20 | 243.50 | 243.50 | 243.50 | -7.59% | 22 |
| Sep 22, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -2.77% | 1 |
| Sep 9, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.67% | 2 |
| Sep 7, 2026 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | -0.66% | 3 |
| Sep 4, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 4.11% | 2 |
| Sep 1, 2026 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -2.66% | 2 |
| Aug 31, 2026 | 267.50 | 267.70 | 265.70 | 267.40 | 267.40 | - | 72 |
| Aug 28, 2026 | 260.30 | 267.40 | 260.30 | 267.40 | 267.40 | 6.66% | 47 |
| Aug 25, 2026 | 246.00 | 250.70 | 246.00 | 250.70 | 250.70 | 0.28% | 4 |
| Aug 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.03% | 8 |
| Aug 19, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -1.41% | 2 |
| Aug 18, 2026 | 254.40 | 256.20 | 254.40 | 256.20 | 256.20 | -0.74% | 20 |
| Aug 13, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | -0.69% | 9 |
| Aug 7, 2026 | 256.20 | 259.90 | 256.20 | 259.90 | 259.90 | 1.44% | 28 |
| Aug 6, 2026 | 253.20 | 256.20 | 253.20 | 256.20 | 256.20 | -1.42% | 6 |
| Aug 5, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 0.70% | 3 |
| Aug 4, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | -2.71% | 2 |
| Jul 30, 2026 | 258.50 | 267.00 | 258.50 | 265.30 | 265.30 | 4.04% | 16 |
| Jul 28, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.72% | 6 |
| Jul 27, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 1.42% | 2 |
| Jul 24, 2026 | 250.00 | 250.00 | 247.20 | 247.20 | 247.20 | -0.72% | 9 |
| Jul 23, 2026 | 252.60 | 252.60 | 249.00 | 249.00 | 249.00 | -2.12% | 6 |
| Jul 22, 2026 | 248.90 | 254.40 | 246.00 | 254.40 | 254.40 | 0.71% | 17 |
| Jul 21, 2026 | 248.90 | 252.60 | 248.90 | 252.60 | 252.60 | -1.41% | 11 |
| Jul 20, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - | 3 |
| Jul 17, 2026 | 256.20 | 258.10 | 256.20 | 256.20 | 256.20 | - | 12 |
| Jul 16, 2026 | 251.40 | 256.20 | 251.40 | 256.20 | 256.20 | - | 7 |
| Jul 15, 2026 | 252.60 | 256.20 | 252.60 | 256.20 | 256.20 | 2.19% | 10 |
| Jul 14, 2026 | 249.00 | 252.60 | 249.00 | 250.70 | 250.70 | -1.45% | 149 |
| Jul 13, 2026 | 252.60 | 254.40 | 250.00 | 254.40 | 254.40 | -1.43% | 19 |
| Jul 10, 2026 | 259.90 | 259.90 | 258.10 | 258.10 | 258.10 | 2.18% | 4 |
| Jul 9, 2026 | 254.40 | 254.40 | 252.60 | 252.60 | 252.60 | -1.41% | 6 |
| Jul 8, 2026 | 258.10 | 258.10 | 256.20 | 256.20 | 256.20 | -2.77% | 53 |
| Jul 7, 2026 | 258.50 | 263.50 | 258.50 | 263.50 | 263.50 | 1.39% | 4 |
| Jul 6, 2026 | 263.00 | 263.50 | 259.90 | 259.90 | 259.90 | -0.65% | 17 |
| Jul 3, 2026 | 263.00 | 263.00 | 261.60 | 261.60 | 261.60 | 1.36% | 6 |
| Jul 2, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 3.65% | 2 |
| Jul 1, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.68% | 7 |
| Jun 30, 2026 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | -0.75% | 2 |
| Jun 29, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.71% | 5 |