Bayerische Motoren Werke Aktiengesellschaft (FRA:BMW3)
Germany
· Delayed Price · Currency is EUR 87.25
+2.10 (2.47%)
Last updated: Dec 5, 2025, 3:34 PM CET
FRA:BMW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 82.25 | 84.50 | 82.25 | 84.50 | 84.50 | 3.49% | 1,791 |
| Dec 3, 2025 | 82.25 | 82.50 | 81.65 | 81.65 | 81.65 | -0.06% | 292 |
| Dec 2, 2025 | 81.45 | 82.10 | 81.45 | 81.70 | 81.70 | 0.12% | 1,325 |
| Dec 1, 2025 | 80.30 | 81.60 | 80.30 | 81.60 | 81.60 | 0.43% | 760 |
| Nov 28, 2025 | 80.35 | 81.25 | 80.35 | 81.25 | 81.25 | 0.62% | 1,080 |
| Nov 27, 2025 | 80.55 | 81.00 | 80.55 | 80.75 | 80.75 | 0.19% | 240 |
| Nov 26, 2025 | 80.40 | 80.60 | 79.85 | 80.60 | 80.60 | 1.51% | 360 |
| Nov 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.75% | - |
| Nov 24, 2025 | 78.80 | 80.00 | 78.80 | 80.00 | 80.00 | 1.72% | 229 |
| Nov 21, 2025 | 76.30 | 78.65 | 76.30 | 78.65 | 78.65 | 0.96% | 93 |
| Nov 20, 2025 | 78.75 | 78.75 | 77.90 | 77.90 | 77.90 | 0.13% | 18 |
| Nov 19, 2025 | 77.75 | 77.90 | 77.25 | 77.80 | 77.80 | -1.27% | 3,739 |
| Nov 18, 2025 | 78.25 | 78.80 | 78.25 | 78.80 | 78.80 | -2.96% | 120 |
| Nov 17, 2025 | 81.05 | 81.20 | 81.05 | 81.20 | 81.20 | 0.87% | 100 |
| Nov 14, 2025 | 81.30 | 81.30 | 80.50 | 80.50 | 80.50 | -1.17% | 303 |
| Nov 13, 2025 | 81.50 | 81.70 | 81.15 | 81.45 | 81.45 | 0.18% | 85 |
| Nov 12, 2025 | 80.50 | 81.60 | 80.50 | 81.30 | 81.30 | 0.62% | 170 |
| Nov 11, 2025 | 79.70 | 80.80 | 79.70 | 80.80 | 80.80 | 1.06% | 65 |
| Nov 10, 2025 | 79.70 | 80.35 | 79.70 | 79.95 | 79.95 | 1.07% | 137 |
| Nov 7, 2025 | 76.95 | 79.10 | 76.95 | 79.10 | 79.10 | 1.80% | 115 |
| Nov 6, 2025 | 78.60 | 78.60 | 77.70 | 77.70 | 77.70 | -1.65% | 1,235 |
| Nov 5, 2025 | 74.20 | 79.30 | 74.20 | 79.00 | 79.00 | 5.47% | 370 |
| Nov 4, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.73% | 50 |
| Nov 3, 2025 | 74.90 | 75.95 | 74.90 | 75.45 | 75.45 | 0.47% | 244 |
| Oct 31, 2025 | 75.20 | 75.20 | 75.10 | 75.10 | 75.10 | -0.33% | 33 |
| Oct 30, 2025 | 75.45 | 76.00 | 75.35 | 75.35 | 75.35 | - | 130 |
| Oct 29, 2025 | 75.00 | 75.65 | 75.00 | 75.35 | 75.35 | 0.60% | 22 |
| Oct 28, 2025 | 74.85 | 74.90 | 74.85 | 74.90 | 74.90 | -0.47% | 1 |
| Oct 27, 2025 | 75.35 | 75.35 | 75.25 | 75.25 | 75.25 | 1.62% | 447 |
| Oct 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.94% | - |
| Oct 23, 2025 | 74.50 | 74.75 | 74.50 | 74.75 | 74.75 | 0.88% | 50 |
| Oct 22, 2025 | 74.80 | 74.80 | 74.00 | 74.10 | 74.10 | -1.27% | 416 |
| Oct 21, 2025 | 74.65 | 75.05 | 74.65 | 75.05 | 75.05 | 0.54% | 45 |
| Oct 20, 2025 | 74.55 | 75.35 | 74.55 | 74.65 | 74.65 | 0.67% | 101 |
| Oct 17, 2025 | 72.80 | 74.15 | 72.75 | 74.15 | 74.15 | 1.02% | 100 |
| Oct 16, 2025 | 72.95 | 73.95 | 72.95 | 73.40 | 73.40 | 0.20% | 93 |
| Oct 15, 2025 | 72.45 | 73.25 | 72.45 | 73.25 | 73.25 | 0.69% | 111 |
| Oct 14, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.36% | - |
| Oct 13, 2025 | 73.20 | 73.75 | 73.20 | 73.75 | 73.75 | -0.87% | 53 |
| Oct 10, 2025 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | -0.47% | 161 |
| Oct 9, 2025 | 74.10 | 75.10 | 74.10 | 74.75 | 74.75 | 1.22% | 465 |
| Oct 8, 2025 | 78.50 | 78.50 | 73.85 | 73.85 | 73.85 | -6.46% | 680 |
| Oct 7, 2025 | 81.65 | 81.65 | 78.95 | 78.95 | 78.95 | -1.86% | 131 |
| Oct 6, 2025 | 79.60 | 80.45 | 79.60 | 80.45 | 80.45 | 1.13% | 85 |
| Oct 3, 2025 | 79.90 | 79.90 | 79.55 | 79.55 | 79.55 | -0.25% | 100 |
| Oct 2, 2025 | 79.50 | 80.05 | 79.50 | 79.75 | 79.75 | 1.53% | 252 |
| Oct 1, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.06% | - |
| Sep 30, 2025 | 78.40 | 78.75 | 78.35 | 78.50 | 78.50 | -0.32% | 115 |
| Sep 29, 2025 | 79.20 | 79.20 | 78.75 | 78.75 | 78.75 | 0.70% | 330 |
| Sep 26, 2025 | 77.80 | 78.75 | 77.80 | 78.20 | 78.20 | 0.77% | 809 |
| Sep 25, 2025 | 77.85 | 77.85 | 77.60 | 77.60 | 77.60 | 1.50% | 4 |
| Sep 24, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.53% | - |
| Sep 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.00% | - |
| Sep 22, 2025 | 76.00 | 76.00 | 75.00 | 75.30 | 75.30 | -3.09% | 85 |
| Sep 19, 2025 | 77.85 | 77.85 | 77.70 | 77.70 | 77.70 | 0.78% | 50 |
| Sep 18, 2025 | 77.00 | 77.40 | 77.00 | 77.10 | 77.10 | -0.77% | 54 |
| Sep 17, 2025 | 77.10 | 77.70 | 76.75 | 77.70 | 77.70 | 0.78% | 160 |
| Sep 16, 2025 | 77.30 | 77.75 | 77.10 | 77.10 | 77.10 | -0.06% | 80 |
| Sep 15, 2025 | 77.10 | 77.15 | 77.10 | 77.15 | 77.15 | -0.52% | 67 |
| Sep 12, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.13% | - |
| Sep 11, 2025 | 77.35 | 77.45 | 77.35 | 77.45 | 77.45 | -1.34% | 20 |
| Sep 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | 100 |
| Sep 9, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | -0.93% | 50 |
| Sep 8, 2025 | 81.40 | 81.60 | 80.75 | 80.75 | 80.75 | -0.80% | 45 |
| Sep 5, 2025 | 82.00 | 82.15 | 81.40 | 81.40 | 81.40 | -0.18% | 433 |
| Sep 4, 2025 | 80.85 | 81.55 | 80.80 | 81.55 | 81.55 | -0.18% | 52 |
| Sep 3, 2025 | 81.80 | 82.00 | 81.70 | 81.70 | 81.70 | -0.06% | 185 |
| Sep 2, 2025 | 82.05 | 82.05 | 81.75 | 81.75 | 81.75 | -0.43% | 100 |
| Sep 1, 2025 | 81.50 | 82.60 | 81.50 | 82.10 | 82.10 | 0.24% | 465 |
| Aug 29, 2025 | 82.05 | 82.30 | 81.90 | 81.90 | 81.90 | -0.24% | 140 |
| Aug 28, 2025 | 81.60 | 82.10 | 81.60 | 82.10 | 82.10 | -0.06% | 221 |
| Aug 27, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.36% | - |
| Aug 26, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -1.14% | - |
| Aug 25, 2025 | 83.55 | 83.55 | 83.40 | 83.40 | 83.40 | -0.18% | 669 |
| Aug 22, 2025 | 82.15 | 83.55 | 82.15 | 83.55 | 83.55 | 1.89% | 149 |
| Aug 21, 2025 | 82.50 | 82.55 | 82.00 | 82.00 | 82.00 | -0.43% | 164 |
| Aug 20, 2025 | 82.25 | 83.10 | 82.25 | 82.35 | 82.35 | 1.17% | 32 |
| Aug 19, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.31% | - |
| Aug 18, 2025 | 82.90 | 82.90 | 81.65 | 81.65 | 81.65 | -0.79% | 130 |
| Aug 15, 2025 | 81.35 | 82.70 | 81.35 | 82.30 | 82.30 | 1.17% | 170 |
| Aug 14, 2025 | 80.80 | 81.35 | 80.80 | 81.35 | 81.35 | 1.50% | 325 |
| Aug 13, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.19% | - |
| Aug 12, 2025 | 79.85 | 80.30 | 79.50 | 80.30 | 80.30 | 0.94% | 460 |
| Aug 11, 2025 | 80.40 | 80.65 | 79.55 | 79.55 | 79.55 | -0.56% | 255 |
| Aug 8, 2025 | 79.40 | 80.30 | 79.40 | 80.00 | 80.00 | 2.17% | 35 |
| Aug 7, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.06% | - |
| Aug 6, 2025 | 78.30 | 79.20 | 78.25 | 78.25 | 78.25 | 1.36% | 197 |
| Aug 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.26% | - |
| Aug 4, 2025 | 76.25 | 77.40 | 76.25 | 77.40 | 77.40 | 0.85% | 124 |
| Aug 1, 2025 | 75.90 | 76.75 | 75.90 | 76.75 | 76.75 | -0.90% | 750 |
| Jul 31, 2025 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | -1.78% | 18 |
| Jul 30, 2025 | 79.00 | 79.00 | 78.85 | 78.85 | 78.85 | -1.44% | 3 |
| Jul 29, 2025 | 79.05 | 80.35 | 79.05 | 80.00 | 80.00 | -0.37% | 377 |
| Jul 28, 2025 | 82.35 | 82.35 | 80.30 | 80.30 | 80.30 | -1.29% | 421 |
| Jul 25, 2025 | 78.75 | 81.35 | 78.75 | 81.35 | 81.35 | 2.84% | 87 |
| Jul 24, 2025 | 80.20 | 80.25 | 79.10 | 79.10 | 79.10 | -2.10% | 348 |
| Jul 23, 2025 | 78.40 | 80.80 | 78.40 | 80.80 | 80.80 | 5.00% | 522 |
| Jul 22, 2025 | 77.30 | 77.30 | 76.95 | 76.95 | 76.95 | -0.97% | - |
| Jul 21, 2025 | 76.65 | 77.70 | 76.65 | 77.70 | 77.70 | 0.32% | 365 |
| Jul 18, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.72% | - |