Bayerische Motoren Werke Aktiengesellschaft (WSE:BMW)
Poland · Delayed Price · Currency is PLN 316.60
0.00 (0.00%)
May 26, 2026, 6:56 PM CET
WSE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | - | - | - |
| 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 |
| Jan 19, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 344.16 | -2.83% | 24 |
| Jan 13, 2026 | 379.90 | 379.90 | 374.60 | 374.60 | 354.18 | -2.73% | 42 |
| Jan 12, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 364.11 | -2.68% | 16 |
| Dec 22, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 374.13 | 1.46% | 1 |
| Dec 19, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 368.74 | -5.06% | 1 |
| Dec 15, 2025 | 410.80 | 410.80 | 410.80 | 410.80 | 388.41 | 0.91% | 2 |
| Dec 11, 2025 | 407.10 | 407.10 | 407.10 | 407.10 | 384.91 | -1.21% | 2 |
| Dec 9, 2025 | 411.70 | 412.10 | 411.70 | 412.10 | 389.64 | 0.51% | 21 |
| Dec 8, 2025 | 408.00 | 410.00 | 408.00 | 410.00 | 387.65 | 2.76% | 30 |