Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria
· Delayed Price · Currency is EUR 92.84
+3.98 (4.48%)
At close: Dec 4, 2025
VIE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.38 | 96.78 | 93.38 | 96.48 | 96.48 | 3.92% | 1,159 |
| Dec 4, 2025 | 90.54 | 92.92 | 90.54 | 92.84 | 92.84 | 4.48% | 94 |
| Dec 3, 2025 | 89.60 | 90.16 | 88.04 | 88.86 | 88.86 | -0.78% | 567 |
| Dec 2, 2025 | 89.18 | 89.82 | 89.18 | 89.56 | 89.56 | 0.47% | - |
| Dec 1, 2025 | 88.12 | 89.16 | 88.12 | 89.14 | 89.14 | 1.09% | 3 |
| Nov 28, 2025 | 87.88 | 88.46 | 87.80 | 88.18 | 88.18 | 0.30% | 135 |
| Nov 27, 2025 | 87.40 | 88.14 | 87.40 | 87.92 | 87.92 | 0.66% | 270 |
| Nov 26, 2025 | 87.30 | 87.36 | 86.84 | 87.34 | 87.34 | -0.23% | 5 |
| Nov 25, 2025 | 86.46 | 87.68 | 86.46 | 87.54 | 87.54 | 0.60% | 142 |
| Nov 24, 2025 | 86.46 | 87.02 | 86.24 | 87.02 | 87.02 | 2.04% | 83 |
| Nov 21, 2025 | 84.10 | 85.28 | 84.10 | 85.28 | 85.28 | 0.90% | - |
| Nov 20, 2025 | 85.22 | 85.22 | 82.80 | 84.52 | 84.52 | -1.01% | 132 |
| Nov 19, 2025 | 84.66 | 85.56 | 84.62 | 85.38 | 85.38 | 0.95% | 234 |
| Nov 18, 2025 | 86.08 | 86.08 | 84.58 | 84.58 | 84.58 | -2.94% | - |
| Nov 17, 2025 | 88.86 | 88.86 | 87.14 | 87.14 | 87.14 | -1.51% | 10 |
| Nov 14, 2025 | 88.48 | 88.48 | 87.66 | 88.48 | 88.48 | -0.29% | 95 |
| Nov 13, 2025 | 89.66 | 89.66 | 88.46 | 88.74 | 88.74 | -0.20% | 165 |
| Nov 12, 2025 | 88.34 | 89.52 | 87.92 | 88.92 | 88.92 | 1.74% | 2,390 |
| Nov 11, 2025 | 86.60 | 87.68 | 86.02 | 87.40 | 87.40 | 0.51% | 94 |
| Nov 10, 2025 | 86.94 | 87.14 | 86.86 | 86.96 | 86.96 | 1.02% | 5 |
| Nov 7, 2025 | 84.80 | 86.20 | 84.80 | 86.08 | 86.08 | 2.04% | 314 |
| Nov 6, 2025 | 85.92 | 85.92 | 84.36 | 84.36 | 84.36 | -1.26% | 117 |
| Nov 5, 2025 | 79.96 | 85.58 | 79.96 | 85.44 | 85.44 | 6.43% | 1,423 |
| Nov 4, 2025 | 80.68 | 80.68 | 79.68 | 80.28 | 80.28 | -1.13% | - |
| Nov 3, 2025 | 81.12 | 82.14 | 81.12 | 81.20 | 81.20 | 0.57% | - |
| Oct 31, 2025 | 81.40 | 81.40 | 80.74 | 80.74 | 80.74 | -0.57% | - |
| Oct 30, 2025 | 82.24 | 82.24 | 81.16 | 81.20 | 81.20 | -0.78% | 100 |
| Oct 29, 2025 | 82.70 | 83.08 | 81.84 | 81.84 | 81.84 | -0.02% | 317 |
| Oct 28, 2025 | 81.10 | 81.88 | 81.10 | 81.86 | 81.86 | 0.42% | - |
| Oct 27, 2025 | 81.66 | 81.78 | 80.88 | 81.52 | 81.52 | 0.20% | - |
| Oct 24, 2025 | 80.90 | 81.36 | 80.52 | 81.36 | 81.36 | 0.92% | - |
| Oct 23, 2025 | 80.22 | 80.74 | 80.22 | 80.62 | 80.62 | 0.22% | 10 |
| Oct 22, 2025 | 80.94 | 80.94 | 79.78 | 80.44 | 80.44 | -1.45% | 117 |
| Oct 21, 2025 | 81.26 | 81.62 | 80.92 | 81.62 | 81.62 | 0.49% | 35 |
| Oct 20, 2025 | 80.14 | 81.24 | 80.08 | 81.22 | 81.22 | 1.20% | 1 |
| Oct 17, 2025 | 78.34 | 80.26 | 78.34 | 80.26 | 80.26 | 0.93% | 61 |
| Oct 16, 2025 | 79.18 | 79.52 | 78.76 | 79.52 | 79.52 | 0.89% | 102 |
| Oct 15, 2025 | 78.32 | 79.12 | 78.32 | 78.82 | 78.82 | 0.31% | 130 |
| Oct 14, 2025 | 79.06 | 79.22 | 78.58 | 78.58 | 78.58 | -0.81% | 193 |
| Oct 13, 2025 | 79.32 | 79.90 | 79.22 | 79.22 | 79.22 | 1.15% | 1 |
| Oct 10, 2025 | 79.86 | 80.18 | 78.32 | 78.32 | 78.32 | -2.42% | 417 |
| Oct 9, 2025 | 80.38 | 81.82 | 80.16 | 80.26 | 80.26 | 0.17% | 401 |
| Oct 8, 2025 | 79.92 | 81.34 | 76.52 | 80.12 | 80.12 | -8.54% | 380 |
| Oct 7, 2025 | 89.34 | 89.34 | 87.54 | 87.60 | 87.60 | -1.57% | 147 |
| Oct 6, 2025 | 87.06 | 89.00 | 87.06 | 89.00 | 89.00 | 3.10% | 347 |
| Oct 3, 2025 | 87.38 | 87.38 | 86.32 | 86.32 | 86.32 | -0.69% | - |
| Oct 2, 2025 | 86.66 | 87.20 | 86.54 | 86.92 | 86.92 | 0.98% | - |
| Oct 1, 2025 | 85.26 | 86.08 | 85.26 | 86.08 | 86.08 | 0.82% | - |
| Sep 30, 2025 | 85.38 | 85.42 | 85.38 | 85.38 | 85.38 | -0.33% | - |
| Sep 29, 2025 | 85.28 | 85.68 | 85.28 | 85.66 | 85.66 | 0.07% | 276 |
| Sep 26, 2025 | 86.04 | 86.04 | 85.50 | 85.60 | 85.60 | 0.82% | 198 |
| Sep 25, 2025 | 86.24 | 86.24 | 84.90 | 84.90 | 84.90 | -2.01% | - |
| Sep 24, 2025 | 83.12 | 86.64 | 82.74 | 86.64 | 86.64 | 3.32% | 330 |
| Sep 23, 2025 | 82.56 | 83.86 | 82.56 | 83.86 | 83.86 | 1.99% | 31 |
| Sep 22, 2025 | 81.90 | 82.22 | 80.88 | 82.22 | 82.22 | -1.04% | 94 |
| Sep 19, 2025 | 83.00 | 83.98 | 82.86 | 83.08 | 83.08 | -0.38% | 131 |
| Sep 18, 2025 | 83.38 | 83.64 | 83.38 | 83.40 | 83.40 | 0.72% | 135 |
| Sep 17, 2025 | 83.32 | 83.32 | 82.40 | 82.80 | 82.80 | -0.07% | - |
| Sep 16, 2025 | 83.72 | 83.78 | 82.42 | 82.86 | 82.86 | -0.93% | 411 |
| Sep 15, 2025 | 84.28 | 84.32 | 83.38 | 83.64 | 83.64 | -0.19% | 146 |
| Sep 12, 2025 | 84.12 | 84.12 | 82.80 | 83.80 | 83.80 | -0.80% | - |
| Sep 11, 2025 | 83.74 | 84.48 | 83.44 | 84.48 | 84.48 | 0.48% | 364 |
| Sep 10, 2025 | 84.46 | 84.46 | 83.94 | 84.08 | 84.08 | -0.76% | 2 |
| Sep 9, 2025 | 88.32 | 88.32 | 83.92 | 84.72 | 84.72 | -3.79% | 909 |
| Sep 8, 2025 | 88.98 | 88.98 | 87.92 | 88.06 | 88.06 | -0.38% | - |
| Sep 5, 2025 | 89.28 | 89.28 | 88.40 | 88.40 | 88.40 | -0.32% | - |
| Sep 4, 2025 | 88.48 | 88.98 | 88.40 | 88.68 | 88.68 | 0.20% | - |
| Sep 3, 2025 | 89.24 | 89.24 | 88.50 | 88.50 | 88.50 | -0.07% | 65 |
| Sep 2, 2025 | 90.50 | 90.50 | 88.56 | 88.56 | 88.56 | -1.99% | 68 |
| Sep 1, 2025 | 90.08 | 90.44 | 90.08 | 90.36 | 90.36 | 0.85% | - |
| Aug 29, 2025 | 89.68 | 90.04 | 89.18 | 89.60 | 89.60 | -0.62% | 97 |
| Aug 28, 2025 | 90.10 | 91.00 | 89.30 | 90.16 | 90.16 | 0.74% | 245 |
| Aug 27, 2025 | 90.84 | 90.84 | 89.50 | 89.50 | 89.50 | -1.13% | - |
| Aug 26, 2025 | 91.58 | 91.58 | 90.52 | 90.52 | 90.52 | -0.46% | - |
| Aug 25, 2025 | 91.02 | 91.38 | 90.94 | 90.94 | 90.94 | -0.66% | - |
| Aug 22, 2025 | 90.68 | 91.54 | 90.66 | 91.54 | 91.54 | 1.33% | 167 |
| Aug 21, 2025 | 90.58 | 90.58 | 89.98 | 90.34 | 90.34 | -0.33% | - |
| Aug 20, 2025 | 90.86 | 90.86 | 90.36 | 90.64 | 90.64 | -0.96% | 9 |
| Aug 19, 2025 | 89.50 | 91.52 | 89.50 | 91.52 | 91.52 | 2.65% | 131 |
| Aug 18, 2025 | 95.00 | 95.00 | 89.16 | 89.16 | 89.16 | -0.91% | 10 |
| Aug 15, 2025 | 89.90 | 90.52 | 89.90 | 89.98 | 89.98 | 1.24% | 6 |
| Aug 14, 2025 | 88.52 | 88.88 | 88.42 | 88.88 | 88.88 | 0.05% | 13 |
| Aug 13, 2025 | 87.44 | 88.84 | 87.34 | 88.84 | 88.84 | 1.46% | 80 |
| Aug 12, 2025 | 86.22 | 87.56 | 85.40 | 87.56 | 87.56 | 1.41% | 767 |
| Aug 11, 2025 | 87.82 | 87.82 | 86.34 | 86.34 | 86.34 | -1.42% | 152 |
| Aug 8, 2025 | 86.88 | 87.58 | 86.44 | 87.58 | 87.58 | 1.60% | 196 |
| Aug 7, 2025 | 84.82 | 86.46 | 84.82 | 86.20 | 86.20 | 1.60% | 50 |
| Aug 6, 2025 | 84.32 | 85.00 | 84.32 | 84.84 | 84.84 | 1.41% | 30 |
| Aug 5, 2025 | 82.80 | 83.66 | 82.80 | 83.66 | 83.66 | 1.73% | - |
| Aug 4, 2025 | 82.00 | 82.36 | 82.00 | 82.24 | 82.24 | -0.32% | - |
| Aug 1, 2025 | 83.16 | 83.16 | 82.00 | 82.50 | 82.50 | -1.46% | 111 |
| Jul 31, 2025 | 83.66 | 84.06 | 83.60 | 83.72 | 83.72 | -0.83% | 392 |
| Jul 30, 2025 | 86.32 | 86.56 | 84.36 | 84.42 | 84.42 | -2.16% | 158 |
| Jul 29, 2025 | 85.98 | 87.24 | 85.98 | 86.28 | 86.28 | 0.54% | - |
| Jul 28, 2025 | 90.04 | 90.04 | 85.00 | 85.82 | 85.82 | -3.31% | 870 |
| Jul 25, 2025 | 85.80 | 88.76 | 85.80 | 88.76 | 88.76 | 2.31% | 270 |
| Jul 24, 2025 | 87.90 | 87.90 | 86.42 | 86.76 | 86.76 | 0.21% | 266 |
| Jul 23, 2025 | 86.12 | 87.48 | 86.02 | 86.58 | 86.58 | 4.09% | 1,538 |
| Jul 22, 2025 | 83.88 | 83.88 | 83.18 | 83.18 | 83.18 | -1.33% | - |
| Jul 21, 2025 | 82.98 | 84.30 | 82.88 | 84.30 | 84.30 | 0.93% | 6 |