Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW)
Germany
· Delayed Price · Currency is EUR 96.02
+2.80 (3.00%)
Last updated: Dec 5, 2025, 3:49 PM CET
FRA:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.10 | 95.00 | 93.10 | 95.00 | - | 1.91% | 1,820 |
| Dec 4, 2025 | 90.06 | 93.22 | 89.36 | 93.22 | 93.22 | 4.88% | 11,454 |
| Dec 3, 2025 | 89.98 | 90.30 | 88.22 | 88.88 | 88.88 | -0.51% | 6,018 |
| Dec 2, 2025 | 89.18 | 89.84 | 89.18 | 89.34 | 89.34 | 0.27% | 10,090 |
| Dec 1, 2025 | 87.60 | 89.62 | 87.60 | 89.10 | 89.10 | 1.02% | 3,867 |
| Nov 28, 2025 | 87.72 | 88.34 | 87.72 | 88.20 | 88.20 | 0.20% | 368 |
| Nov 27, 2025 | 87.42 | 88.02 | 87.42 | 88.02 | 88.02 | 0.46% | 129 |
| Nov 26, 2025 | 88.30 | 88.30 | 86.98 | 87.62 | 87.62 | 0.14% | 957 |
| Nov 25, 2025 | 87.14 | 87.86 | 86.38 | 87.50 | 87.50 | 0.46% | 2,534 |
| Nov 24, 2025 | 86.00 | 87.10 | 86.00 | 87.10 | 87.10 | 1.87% | 1,050 |
| Nov 21, 2025 | 83.10 | 86.00 | 83.10 | 85.50 | 85.50 | 2.22% | 3,123 |
| Nov 20, 2025 | 86.00 | 86.00 | 83.64 | 83.64 | 83.64 | -2.08% | 1,171 |
| Nov 19, 2025 | 84.40 | 85.70 | 84.40 | 85.42 | 85.42 | 0.99% | 2,504 |
| Nov 18, 2025 | 85.42 | 86.10 | 84.58 | 84.58 | 84.58 | -2.15% | 7,475 |
| Nov 17, 2025 | 88.86 | 88.98 | 86.00 | 86.44 | 86.44 | -1.26% | 5,135 |
| Nov 14, 2025 | 88.24 | 88.46 | 87.54 | 87.54 | 87.54 | -1.00% | 1,510 |
| Nov 13, 2025 | 89.10 | 89.66 | 88.06 | 88.42 | 88.42 | -0.94% | 1,657 |
| Nov 12, 2025 | 88.48 | 89.78 | 88.48 | 89.26 | 89.26 | 1.96% | 2,507 |
| Nov 11, 2025 | 86.90 | 87.86 | 85.76 | 87.54 | 87.54 | 0.46% | 1,278 |
| Nov 10, 2025 | 86.76 | 87.28 | 86.46 | 87.14 | 87.14 | 0.76% | 1,474 |
| Nov 7, 2025 | 84.64 | 86.48 | 84.64 | 86.48 | 86.48 | 2.32% | 901 |
| Nov 6, 2025 | 85.40 | 85.94 | 84.06 | 84.52 | 84.52 | -1.26% | 1,536 |
| Nov 5, 2025 | 80.76 | 86.02 | 80.02 | 85.60 | 85.60 | 6.34% | 13,098 |
| Nov 4, 2025 | 80.88 | 80.90 | 79.88 | 80.50 | 80.50 | -1.23% | 3,586 |
| Nov 3, 2025 | 81.16 | 82.28 | 80.72 | 81.50 | 81.50 | 0.87% | 718 |
| Oct 31, 2025 | 81.44 | 81.44 | 80.80 | 80.80 | 80.80 | -0.44% | 672 |
| Oct 30, 2025 | 82.04 | 82.04 | 81.10 | 81.16 | 81.16 | -0.54% | 1,076 |
| Oct 29, 2025 | 81.96 | 83.08 | 81.56 | 81.60 | 81.60 | 0.17% | 1,334 |
| Oct 28, 2025 | 81.24 | 82.00 | 81.24 | 81.46 | 81.46 | 0.20% | 557 |
| Oct 27, 2025 | 81.50 | 81.82 | 80.82 | 81.30 | 81.30 | 0.64% | 1,657 |
| Oct 24, 2025 | 80.76 | 81.34 | 80.50 | 80.78 | 80.78 | 0.77% | 3,997 |
| Oct 23, 2025 | 79.96 | 80.82 | 79.96 | 80.16 | 80.16 | 0.53% | 2,302 |
| Oct 22, 2025 | 80.70 | 81.36 | 79.74 | 79.74 | 79.74 | -2.28% | 1,147 |
| Oct 21, 2025 | 81.34 | 81.60 | 80.78 | 81.60 | 81.60 | 0.59% | 1,613 |
| Oct 20, 2025 | 80.82 | 81.32 | 80.16 | 81.12 | 81.12 | 1.05% | 721 |
| Oct 17, 2025 | 78.42 | 80.50 | 78.42 | 80.28 | 80.28 | 1.62% | 677 |
| Oct 16, 2025 | 78.56 | 79.50 | 78.56 | 79.00 | 79.00 | 0.64% | 1,422 |
| Oct 15, 2025 | 78.10 | 79.06 | 78.10 | 78.50 | 78.50 | -0.25% | 1,670 |
| Oct 14, 2025 | 79.02 | 79.24 | 78.70 | 78.70 | 78.70 | -0.93% | 670 |
| Oct 13, 2025 | 79.50 | 80.02 | 79.18 | 79.44 | 79.44 | 1.07% | 2,620 |
| Oct 10, 2025 | 80.92 | 81.00 | 78.22 | 78.60 | 78.60 | -2.63% | 6,715 |
| Oct 9, 2025 | 80.48 | 81.94 | 80.00 | 80.72 | 80.72 | 0.37% | 10,996 |
| Oct 8, 2025 | 84.48 | 84.48 | 79.14 | 80.42 | 80.42 | -5.30% | 12,272 |
| Oct 7, 2025 | 89.00 | 89.44 | 84.92 | 84.92 | 84.92 | -5.24% | 815 |
| Oct 6, 2025 | 86.42 | 89.62 | 86.42 | 89.62 | 89.62 | 3.54% | 2,261 |
| Oct 3, 2025 | 87.06 | 87.06 | 86.56 | 86.56 | 86.56 | -0.51% | 88 |
| Oct 2, 2025 | 86.34 | 87.40 | 85.90 | 87.00 | 87.00 | 1.23% | 1,066 |
| Oct 1, 2025 | 85.14 | 86.08 | 85.00 | 85.94 | 85.94 | 0.63% | 2,375 |
| Sep 30, 2025 | 85.50 | 85.56 | 85.30 | 85.40 | 85.40 | -0.09% | 568 |
| Sep 29, 2025 | 85.66 | 85.66 | 85.36 | 85.48 | 85.48 | -0.02% | 1,596 |
| Sep 26, 2025 | 85.18 | 85.96 | 85.18 | 85.50 | 85.50 | 0.97% | 369 |
| Sep 25, 2025 | 85.30 | 85.84 | 84.68 | 84.68 | 84.68 | -0.24% | 1,915 |
| Sep 24, 2025 | 83.30 | 85.30 | 82.58 | 84.88 | 84.88 | 1.65% | 2,836 |
| Sep 23, 2025 | 82.30 | 83.94 | 82.30 | 83.50 | 83.50 | 0.97% | 726 |
| Sep 22, 2025 | 82.38 | 82.80 | 80.74 | 82.70 | 82.70 | 1.47% | 1,916 |
| Sep 19, 2025 | 84.14 | 84.14 | 81.50 | 81.50 | 81.50 | -2.00% | 18,908 |
| Sep 18, 2025 | 82.98 | 83.52 | 82.98 | 83.16 | 83.16 | 0.41% | 485 |
| Sep 17, 2025 | 83.04 | 83.50 | 82.36 | 82.82 | 82.82 | -0.84% | 10,602 |
| Sep 16, 2025 | 83.40 | 83.80 | 82.92 | 83.52 | 83.52 | -0.33% | 272 |
| Sep 15, 2025 | 84.18 | 84.30 | 83.38 | 83.80 | 83.80 | 0.79% | 268 |
| Sep 12, 2025 | 84.72 | 84.72 | 82.86 | 83.14 | 83.14 | -1.28% | 624 |
| Sep 11, 2025 | 83.76 | 84.62 | 83.18 | 84.22 | 84.22 | 0.55% | 1,664 |
| Sep 10, 2025 | 84.76 | 84.76 | 83.76 | 83.76 | 83.76 | -0.92% | 3,349 |
| Sep 9, 2025 | 87.52 | 87.94 | 83.28 | 84.54 | 84.54 | -3.47% | 4,465 |
| Sep 8, 2025 | 89.22 | 89.32 | 87.58 | 87.58 | 87.58 | -1.26% | 975 |
| Sep 5, 2025 | 89.18 | 89.22 | 88.50 | 88.70 | 88.70 | 0.23% | 1,679 |
| Sep 4, 2025 | 88.06 | 89.10 | 88.04 | 88.50 | 88.50 | -0.16% | 1,003 |
| Sep 3, 2025 | 88.60 | 89.10 | 88.54 | 88.64 | 88.64 | -0.43% | 816 |
| Sep 2, 2025 | 90.36 | 90.36 | 88.60 | 89.02 | 89.02 | -1.92% | 305 |
| Sep 1, 2025 | 89.50 | 90.76 | 89.50 | 90.76 | 90.76 | 1.63% | 586 |
| Aug 29, 2025 | 90.32 | 90.32 | 89.00 | 89.30 | 89.30 | -1.33% | 1,019 |
| Aug 28, 2025 | 89.38 | 90.50 | 89.38 | 90.50 | 90.50 | 0.89% | 666 |
| Aug 27, 2025 | 90.24 | 91.28 | 89.58 | 89.70 | 89.70 | -1.15% | 631 |
| Aug 26, 2025 | 90.46 | 91.04 | 90.40 | 90.74 | 90.74 | -0.53% | 461 |
| Aug 25, 2025 | 91.44 | 91.50 | 90.78 | 91.22 | 91.22 | 0.11% | 591 |
| Aug 22, 2025 | 90.56 | 91.64 | 90.56 | 91.12 | 91.12 | 1.06% | 1,067 |
| Aug 21, 2025 | 90.66 | 90.66 | 90.08 | 90.16 | 90.16 | -0.22% | 1,166 |
| Aug 20, 2025 | 90.62 | 90.86 | 90.30 | 90.36 | 90.36 | -0.66% | 1,810 |
| Aug 19, 2025 | 89.18 | 91.42 | 89.18 | 90.96 | 90.96 | 1.72% | 2,767 |
| Aug 18, 2025 | 90.28 | 90.28 | 88.80 | 89.42 | 89.42 | -0.47% | 465 |
| Aug 15, 2025 | 88.88 | 90.70 | 88.88 | 89.84 | 89.84 | 1.08% | 5,486 |
| Aug 14, 2025 | 88.28 | 88.88 | 88.28 | 88.88 | 88.88 | -0.02% | 50 |
| Aug 13, 2025 | 87.98 | 88.92 | 87.24 | 88.90 | 88.90 | 1.69% | 812 |
| Aug 12, 2025 | 86.58 | 87.70 | 86.36 | 87.42 | 87.42 | 1.27% | 482 |
| Aug 11, 2025 | 87.78 | 87.78 | 86.32 | 86.32 | 86.32 | -1.01% | 363 |
| Aug 8, 2025 | 86.10 | 87.82 | 86.10 | 87.20 | 87.20 | 1.47% | 1,646 |
| Aug 7, 2025 | 84.74 | 86.42 | 84.70 | 85.94 | 85.94 | 1.08% | 430 |
| Aug 6, 2025 | 83.92 | 85.02 | 83.92 | 85.02 | 85.02 | 1.33% | 122 |
| Aug 5, 2025 | 82.92 | 83.90 | 82.64 | 83.90 | 83.90 | 1.23% | 316 |
| Aug 4, 2025 | 82.56 | 82.88 | 81.98 | 82.88 | 82.88 | 0.88% | 823 |
| Aug 1, 2025 | 83.20 | 83.34 | 81.90 | 82.16 | 82.16 | -1.72% | 2,858 |
| Jul 31, 2025 | 85.04 | 85.04 | 83.26 | 83.60 | 83.60 | -0.83% | 2,250 |
| Jul 30, 2025 | 85.92 | 86.72 | 84.24 | 84.30 | 84.30 | -2.43% | 2,107 |
| Jul 29, 2025 | 86.18 | 87.42 | 85.92 | 86.40 | 86.40 | 0.58% | 5,594 |
| Jul 28, 2025 | 91.40 | 91.56 | 85.46 | 85.90 | 85.90 | -3.37% | 5,999 |
| Jul 25, 2025 | 84.80 | 88.90 | 84.80 | 88.90 | 88.90 | 2.70% | 1,949 |
| Jul 24, 2025 | 87.90 | 88.10 | 86.30 | 86.56 | 86.56 | -1.10% | 1,597 |
| Jul 23, 2025 | 84.78 | 87.96 | 84.68 | 87.52 | 87.52 | 5.42% | 11,708 |
| Jul 22, 2025 | 83.96 | 83.96 | 83.02 | 83.02 | 83.02 | -1.64% | 717 |
| Jul 21, 2025 | 83.14 | 84.40 | 83.14 | 84.40 | 84.40 | 1.03% | 652 |