Bayerische Motoren Werke Aktiengesellschaft (ETR:BMW3)
Germany
· Delayed Price · Currency is EUR · Preferred Stock78.85
-1.25 (-1.56%)
Mar 9, 2026, 5:35 PM CET
ETR:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.50 | 79.50 | 77.75 | 78.85 | 78.85 | -1.56% | 111,634 |
| Mar 6, 2026 | 82.35 | 82.35 | 79.35 | 80.10 | 80.10 | -1.78% | 115,652 |
| Mar 5, 2026 | 82.40 | 83.75 | 81.20 | 81.55 | 81.55 | -1.92% | 122,132 |
| Mar 4, 2026 | 83.00 | 83.75 | 82.15 | 83.15 | 83.15 | 0.30% | 68,059 |
| Mar 3, 2026 | 84.75 | 84.75 | 81.75 | 82.90 | 82.90 | -2.36% | 69,830 |
| Mar 2, 2026 | 86.05 | 87.00 | 84.70 | 84.90 | 84.90 | -4.50% | 56,337 |
| Feb 27, 2026 | 88.80 | 89.20 | 87.95 | 88.90 | 88.90 | 0.17% | 115,559 |
| Feb 26, 2026 | 88.25 | 90.00 | 87.95 | 88.75 | 88.75 | 0.57% | 38,568 |
| Feb 25, 2026 | 88.00 | 88.70 | 87.40 | 88.25 | 88.25 | 0.17% | 43,810 |
| Feb 24, 2026 | 87.70 | 89.05 | 87.45 | 88.10 | 88.10 | 0.74% | 30,076 |
| Feb 23, 2026 | 90.00 | 90.00 | 87.35 | 87.45 | 87.45 | -3.37% | 82,889 |
| Feb 20, 2026 | 88.90 | 91.60 | 88.90 | 90.50 | 90.50 | 0.56% | 52,820 |
| Feb 19, 2026 | 90.45 | 91.20 | 88.80 | 90.00 | 90.00 | -1.21% | 50,017 |
| Feb 18, 2026 | 89.40 | 91.10 | 89.40 | 91.10 | 91.10 | 1.22% | 35,910 |
| Feb 17, 2026 | 89.70 | 90.35 | 88.90 | 90.00 | 90.00 | 1.24% | 44,008 |
| Feb 16, 2026 | 88.25 | 89.55 | 87.65 | 88.90 | 88.90 | 0.40% | 35,587 |
| Feb 13, 2026 | 87.30 | 89.05 | 87.30 | 88.55 | 88.55 | 0.85% | 65,415 |
| Feb 12, 2026 | 88.55 | 89.00 | 86.45 | 87.80 | 87.80 | -1.57% | 64,675 |
| Feb 11, 2026 | 88.40 | 89.40 | 87.70 | 89.20 | 89.20 | 0.22% | 46,373 |
| Feb 10, 2026 | 88.00 | 89.35 | 88.00 | 89.00 | 89.00 | 1.08% | 48,330 |
| Feb 9, 2026 | 87.70 | 88.15 | 87.20 | 88.05 | 88.05 | 0.28% | 53,906 |
| Feb 6, 2026 | 87.50 | 88.05 | 86.40 | 87.80 | 87.80 | -0.57% | 38,204 |
| Feb 5, 2026 | 89.75 | 90.10 | 86.85 | 88.30 | 88.30 | -2.48% | 77,485 |
| Feb 4, 2026 | 88.00 | 90.60 | 86.70 | 90.55 | 90.55 | 3.60% | 122,579 |
| Feb 3, 2026 | 87.95 | 89.25 | 87.05 | 87.40 | 87.40 | -0.06% | 80,569 |
| Feb 2, 2026 | 86.60 | 88.00 | 86.50 | 87.45 | 87.45 | 0.06% | 76,448 |
| Jan 30, 2026 | 86.75 | 87.40 | 86.00 | 87.40 | 87.40 | 1.16% | 99,084 |
| Jan 29, 2026 | 87.55 | 88.20 | 86.20 | 86.40 | 86.40 | -0.35% | 134,989 |
| Jan 28, 2026 | 86.80 | 87.30 | 85.40 | 86.70 | 86.70 | -0.29% | 67,813 |
| Jan 27, 2026 | 86.85 | 87.40 | 86.25 | 86.95 | 86.95 | -0.57% | 46,913 |
| Jan 26, 2026 | 87.05 | 88.10 | 86.65 | 87.45 | 87.45 | -0.29% | 43,966 |
| Jan 23, 2026 | 87.35 | 88.05 | 86.95 | 87.70 | 87.70 | -0.23% | 36,616 |
| Jan 22, 2026 | 89.10 | 89.90 | 86.90 | 87.90 | 87.90 | 1.62% | 57,761 |
| Jan 21, 2026 | 85.25 | 87.25 | 85.25 | 86.50 | 86.50 | 0.87% | 39,464 |
| Jan 20, 2026 | 85.00 | 86.75 | 84.50 | 85.75 | 85.75 | 0.47% | 68,977 |
| Jan 19, 2026 | 84.80 | 85.75 | 82.50 | 85.35 | 85.35 | -3.78% | 194,752 |
| Jan 16, 2026 | 89.50 | 90.00 | 88.00 | 88.70 | 88.70 | -1.39% | 39,068 |
| Jan 15, 2026 | 90.70 | 91.00 | 88.85 | 89.95 | 89.95 | -0.39% | 69,849 |
| Jan 14, 2026 | 88.75 | 91.35 | 88.30 | 90.30 | 90.30 | 2.15% | 81,958 |
| Jan 13, 2026 | 89.50 | 89.90 | 88.00 | 88.40 | 88.40 | -2.10% | 85,984 |
| Jan 12, 2026 | 91.60 | 91.60 | 89.50 | 90.30 | 90.30 | -1.58% | 75,943 |
| Jan 9, 2026 | 91.75 | 93.90 | 91.45 | 91.75 | 91.75 | -0.33% | 97,429 |
| Jan 8, 2026 | 91.80 | 92.40 | 89.25 | 92.05 | 92.05 | -0.59% | 93,317 |
| Jan 7, 2026 | 92.50 | 93.45 | 91.55 | 92.60 | 92.60 | -0.22% | 88,818 |
| Jan 6, 2026 | 92.50 | 93.30 | 91.85 | 92.80 | 92.80 | 0.43% | 142,852 |
| Jan 5, 2026 | 94.30 | 95.90 | 92.30 | 92.40 | 92.40 | -2.43% | 91,841 |
| Jan 2, 2026 | 91.15 | 94.75 | 91.15 | 94.70 | 94.70 | 3.50% | 89,334 |
| Dec 30, 2025 | 92.10 | 92.10 | 91.15 | 91.50 | 91.50 | -0.81% | 26,704 |
| Dec 29, 2025 | 91.20 | 92.25 | 91.00 | 92.25 | 92.25 | 0.87% | 75,467 |
| Dec 23, 2025 | 91.80 | 91.80 | 90.80 | 91.45 | 91.45 | -0.71% | 40,567 |
| Dec 22, 2025 | 92.35 | 92.70 | 91.75 | 92.10 | 92.10 | -0.49% | 73,537 |
| Dec 19, 2025 | 91.25 | 92.60 | 91.20 | 92.55 | 92.55 | 1.04% | 252,000 |
| Dec 18, 2025 | 91.50 | 92.10 | 90.90 | 91.60 | 91.60 | -0.60% | 58,484 |
| Dec 17, 2025 | 91.65 | 92.50 | 91.10 | 92.15 | 92.15 | -0.38% | 236,702 |
| Dec 16, 2025 | 86.50 | 94.00 | 85.90 | 92.50 | 92.50 | 7.25% | 372,440 |
| Dec 15, 2025 | 87.00 | 87.70 | 86.05 | 86.25 | 86.25 | -0.75% | 69,452 |
| Dec 12, 2025 | 86.40 | 87.10 | 86.00 | 86.90 | 86.90 | 0.70% | 47,444 |
| Dec 11, 2025 | 87.20 | 87.20 | 84.95 | 86.30 | 86.30 | -0.12% | 71,466 |
| Dec 10, 2025 | 87.45 | 88.10 | 86.15 | 86.40 | 86.40 | -1.71% | 63,163 |
| Dec 9, 2025 | 88.35 | 88.65 | 87.40 | 87.90 | 87.90 | -0.06% | 66,508 |
| Dec 8, 2025 | 87.00 | 88.55 | 87.00 | 87.95 | 87.95 | 0.40% | 96,920 |
| Dec 5, 2025 | 84.70 | 88.25 | 84.70 | 87.60 | 87.60 | 2.88% | 100,887 |
| Dec 4, 2025 | 81.75 | 85.15 | 81.75 | 85.15 | 85.15 | 3.84% | 135,356 |
| Dec 3, 2025 | 82.00 | 82.85 | 80.70 | 82.00 | 82.00 | -0.43% | 61,968 |
| Dec 2, 2025 | 81.35 | 82.35 | 81.15 | 82.35 | 82.35 | 0.55% | 83,117 |
| Dec 1, 2025 | 81.00 | 81.90 | 80.70 | 81.90 | 81.90 | 0.80% | 55,056 |
| Nov 28, 2025 | 80.50 | 81.55 | 80.50 | 81.25 | 81.25 | 0.74% | 52,080 |
| Nov 27, 2025 | 80.15 | 81.05 | 80.15 | 80.65 | 80.65 | 0.06% | 31,012 |
| Nov 26, 2025 | 80.25 | 80.70 | 79.55 | 80.60 | 80.60 | 0.44% | 39,209 |
| Nov 25, 2025 | 79.70 | 80.60 | 78.90 | 80.25 | 80.25 | 0.06% | 40,638 |
| Nov 24, 2025 | 79.00 | 80.30 | 79.00 | 80.20 | 80.20 | 2.23% | 227,159 |
| Nov 21, 2025 | 77.00 | 78.85 | 76.65 | 78.45 | 78.45 | 1.03% | 43,374 |
| Nov 20, 2025 | 78.90 | 78.90 | 77.25 | 77.65 | 77.65 | -0.83% | 48,911 |
| Nov 19, 2025 | 77.45 | 78.95 | 77.35 | 78.30 | 78.30 | 0.84% | 56,850 |
| Nov 18, 2025 | 79.55 | 79.55 | 77.55 | 77.65 | 77.65 | -3.12% | 57,914 |
| Nov 17, 2025 | 81.20 | 81.45 | 79.85 | 80.15 | 80.15 | -1.60% | 68,591 |
| Nov 14, 2025 | 81.20 | 81.45 | 80.20 | 81.45 | 81.45 | -0.31% | 48,612 |
| Nov 13, 2025 | 81.90 | 82.20 | 81.05 | 81.70 | 81.70 | 0.18% | 36,509 |
| Nov 12, 2025 | 80.80 | 82.30 | 80.70 | 81.55 | 81.55 | 1.24% | 84,903 |
| Nov 11, 2025 | 79.75 | 80.75 | 78.65 | 80.55 | 80.55 | 0.88% | 56,022 |
| Nov 10, 2025 | 79.50 | 80.15 | 79.30 | 79.85 | 79.85 | 0.82% | 79,953 |
| Nov 7, 2025 | 77.75 | 79.35 | 77.60 | 79.20 | 79.20 | 2.19% | 61,250 |
| Nov 6, 2025 | 78.95 | 79.45 | 77.50 | 77.50 | 77.50 | -2.02% | 70,816 |
| Nov 5, 2025 | 74.60 | 79.15 | 73.25 | 79.10 | 79.10 | 5.89% | 111,825 |
| Nov 4, 2025 | 75.40 | 75.40 | 74.05 | 74.70 | 74.70 | -1.26% | 73,682 |
| Nov 3, 2025 | 75.00 | 76.40 | 74.80 | 75.65 | 75.65 | 0.80% | 46,687 |
| Oct 31, 2025 | 75.45 | 75.95 | 74.90 | 75.05 | 75.05 | -0.86% | 60,641 |
| Oct 30, 2025 | 75.60 | 76.20 | 75.00 | 75.70 | 75.70 | 0.13% | 88,163 |
| Oct 29, 2025 | 75.60 | 76.70 | 75.10 | 75.60 | 75.60 | 0.67% | 52,146 |
| Oct 28, 2025 | 75.05 | 75.55 | 74.60 | 75.10 | 75.10 | -0.13% | 58,473 |
| Oct 27, 2025 | 75.50 | 75.75 | 74.65 | 75.20 | 75.20 | -0.27% | 58,475 |
| Oct 24, 2025 | 74.75 | 75.40 | 74.60 | 75.40 | 75.40 | 0.94% | 39,721 |
| Oct 23, 2025 | 74.40 | 75.00 | 74.15 | 74.70 | 74.70 | - | 41,556 |
| Oct 22, 2025 | 75.50 | 75.50 | 73.60 | 74.70 | 74.70 | -0.73% | 85,004 |
| Oct 21, 2025 | 75.25 | 75.65 | 74.75 | 75.25 | 75.25 | 0.33% | 61,171 |
| Oct 20, 2025 | 74.80 | 75.20 | 74.05 | 75.00 | 75.00 | 0.74% | 79,645 |
| Oct 17, 2025 | 74.00 | 74.70 | 73.20 | 74.45 | 74.45 | 0.74% | 68,588 |
| Oct 16, 2025 | 73.15 | 74.05 | 72.90 | 73.90 | 73.90 | 0.82% | 60,164 |
| Oct 15, 2025 | 73.20 | 73.55 | 72.70 | 73.30 | 73.30 | 0.34% | 76,024 |
| Oct 14, 2025 | 73.05 | 73.75 | 72.85 | 73.05 | 73.05 | -0.41% | 111,537 |