Bayerische Motoren Werke Aktiengesellschaft (WSE:BMW)
Poland · Delayed Price · Currency is PLN 286.70
-8.70 (-2.95%)
Jun 16, 2026, 1:50 PM CET
WSE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 290.00 | 290.00 | 286.70 | 286.70 | - | -2.95% | 40 |
| Jun 15, 2026 | 297.30 | 297.30 | 293.70 | 295.40 | 295.40 | 3.43% | 8 |
| Jun 12, 2026 | 287.30 | 288.50 | 285.60 | 285.60 | 285.60 | 0.25% | 63 |
| Jun 11, 2026 | 283.10 | 284.90 | 283.10 | 284.90 | 284.90 | -2.40% | 18 |
| Jun 10, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | -1.82% | 2 |
| Jun 9, 2026 | 295.40 | 297.30 | 292.50 | 297.30 | 297.30 | - | 13 |
| Jun 8, 2026 | 295.40 | 297.30 | 295.40 | 297.30 | 297.30 | -1.16% | 7 |
| Jun 5, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -1.12% | 18 |
| Jun 3, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | -1.74% | 4 |
| Jun 2, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | -1.09% | 6 |
| Jun 1, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.22% | 7 |
| May 29, 2026 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | -1.17% | 1 |
| May 27, 2026 | 327.20 | 327.20 | 323.90 | 323.90 | 323.90 | 2.31% | 90 |
| May 22, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | - | 1 |
| May 20, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | -0.57% | 5 |
| May 19, 2026 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - | 30 |
| May 18, 2026 | 312.50 | 318.40 | 311.30 | 318.40 | 318.40 | -1.79% | 66 |
| May 12, 2026 | 341.20 | 342.90 | 341.20 | 342.90 | 324.21 | -0.52% | 6 |
| May 11, 2026 | 346.40 | 346.40 | 344.70 | 344.70 | 325.91 | 5.35% | 6 |
| May 5, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 309.37 | - | 12 |
| May 4, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 309.37 | - | 5 |
| Apr 30, 2026 | 327.20 | 327.20 | 327.20 | 327.20 | 309.37 | -5.35% | 27 |
| Apr 29, 2026 | 345.70 | 345.70 | 345.70 | 345.70 | 326.86 | -0.75% | 5 |
| Apr 23, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 329.32 | -0.51% | 5 |
| Apr 22, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 331.02 | 1.48% | 3 |
| Apr 17, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 326.20 | - | 10 |
| Apr 16, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 326.20 | -1.43% | 26 |
| Apr 13, 2026 | 355.20 | 355.20 | 350.00 | 350.00 | 330.92 | -1.46% | 6 |
| Apr 10, 2026 | 353.50 | 355.20 | 353.50 | 355.20 | 335.84 | 4.47% | 2 |
| Apr 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 321.47 | 1.49% | 5 |
| Mar 31, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 316.74 | 0.78% | 5 |
| Mar 30, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 314.28 | -0.51% | 1 |
| Mar 27, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 315.89 | -3.08% | 2 |
| Mar 11, 2026 | 346.40 | 346.40 | 344.70 | 344.70 | 325.91 | 2.07% | 10 |
| Mar 9, 2026 | 337.70 | 337.70 | 337.70 | 337.70 | 319.30 | -2.03% | 1 |
| Mar 6, 2026 | 344.70 | 344.70 | 344.70 | 344.70 | 325.91 | -3.93% | 5 |
| Mar 5, 2026 | 358.80 | 358.80 | 358.80 | 358.80 | 339.25 | 0.48% | 4 |
| Mar 4, 2026 | 353.50 | 357.10 | 353.50 | 357.10 | 337.64 | 1.02% | 26 |
| Mar 3, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 334.23 | -5.58% | 5 |
| Feb 16, 2026 | 374.40 | 374.40 | 374.40 | 374.40 | 354.00 | -1.00% | 1 |
| Feb 10, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 357.59 | 1.45% | 11 |
| Feb 9, 2026 | 372.80 | 372.80 | 372.80 | 372.80 | 352.48 | -0.48% | 1 |
| Feb 6, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 354.18 | -0.45% | 1 |
| Feb 3, 2026 | 375.00 | 376.30 | 375.00 | 376.30 | 355.79 | 1.70% | 5 |
| Feb 2, 2026 | 369.80 | 370.00 | 369.80 | 370.00 | 349.83 | 1.18% | 23 |
| Jan 30, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 345.77 | -1.46% | 8 |
| Jan 29, 2026 | 371.10 | 371.10 | 371.10 | 371.10 | 350.87 | 1.95% | 2 |
| Jan 28, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 344.16 | -0.93% | 6 |
| Jan 26, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 347.38 | 0.46% | 34 |
| Jan 23, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 345.77 | 0.47% | 3 |