Bayerische Motoren Werke Aktiengesellschaft (VIE:BMW)
Austria
· Delayed Price · Currency is EUR 78.18
-1.22 (-1.54%)
Last updated: Apr 29, 2026, 11:00 AM CET
VIE:BMW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.44 | 79.96 | 79.40 | 79.40 | 79.40 | 0.23% | 130 |
| Apr 27, 2026 | 79.52 | 80.22 | 79.22 | 79.22 | 79.22 | -0.05% | 26 |
| Apr 24, 2026 | 80.84 | 80.84 | 79.26 | 79.26 | 79.26 | -2.34% | 185 |
| Apr 23, 2026 | 80.88 | 81.16 | 80.42 | 81.16 | 81.16 | -1.02% | - |
| Apr 22, 2026 | 83.44 | 83.44 | 82.00 | 82.00 | 82.00 | -2.05% | 362 |
| Apr 21, 2026 | 83.52 | 84.14 | 83.52 | 83.72 | 83.72 | 0.26% | 129 |
| Apr 20, 2026 | 83.14 | 83.50 | 82.80 | 83.50 | 83.50 | -0.81% | 135 |
| Apr 17, 2026 | 81.26 | 84.18 | 81.00 | 84.18 | 84.18 | 3.59% | 525 |
| Apr 16, 2026 | 81.86 | 82.02 | 81.04 | 81.26 | 81.26 | -1.19% | 2 |
| Apr 15, 2026 | 83.06 | 83.12 | 82.12 | 82.24 | 82.24 | -0.51% | 484 |
| Apr 14, 2026 | 84.86 | 85.06 | 82.66 | 82.66 | 82.66 | -1.43% | 649 |
| Apr 13, 2026 | 82.58 | 83.86 | 82.52 | 83.86 | 83.86 | -0.05% | 56 |
| Apr 10, 2026 | 82.50 | 83.90 | 82.50 | 83.90 | 83.90 | 2.22% | 145 |
| Apr 9, 2026 | 81.88 | 82.08 | 81.38 | 82.08 | 82.08 | -0.36% | 100 |
| Apr 8, 2026 | 82.02 | 82.70 | 81.10 | 82.38 | 82.38 | 5.26% | 731 |
| Apr 7, 2026 | 79.26 | 80.14 | 77.96 | 78.26 | 78.26 | -1.14% | 1,141 |
| Apr 2, 2026 | 78.24 | 79.16 | 78.24 | 79.16 | 79.16 | 0.03% | 129 |
| Apr 1, 2026 | 79.70 | 79.70 | 78.16 | 79.14 | 79.14 | 1.83% | 229 |
| Mar 31, 2026 | 78.06 | 78.32 | 77.72 | 77.72 | 77.72 | -0.46% | 118 |
| Mar 30, 2026 | 77.34 | 78.54 | 77.34 | 78.08 | 78.08 | 0.41% | 216 |
| Mar 27, 2026 | 77.68 | 77.76 | 77.50 | 77.76 | 77.76 | -0.28% | - |
| Mar 26, 2026 | 78.34 | 78.34 | 77.90 | 77.98 | 77.98 | -0.84% | - |
| Mar 25, 2026 | 78.80 | 79.10 | 78.64 | 78.64 | 78.64 | 0.90% | 120 |
| Mar 24, 2026 | 78.22 | 78.22 | 77.42 | 77.94 | 77.94 | 0.67% | 100 |
| Mar 23, 2026 | 73.86 | 78.06 | 73.86 | 77.42 | 77.42 | 2.14% | 316 |
| Mar 20, 2026 | 77.04 | 77.20 | 75.72 | 75.80 | 75.80 | -1.15% | 8 |
| Mar 19, 2026 | 77.46 | 77.46 | 76.68 | 76.68 | 76.68 | -3.03% | 1 |
| Mar 18, 2026 | 79.64 | 79.76 | 78.94 | 79.08 | 79.08 | -0.30% | 37 |
| Mar 17, 2026 | 79.18 | 80.02 | 79.18 | 79.32 | 79.32 | 0.35% | - |
| Mar 16, 2026 | 81.82 | 81.82 | 79.04 | 79.04 | 79.04 | -2.76% | 137 |
| Mar 13, 2026 | 80.02 | 82.00 | 80.02 | 81.28 | 81.28 | -0.66% | 6 |
| Mar 12, 2026 | 79.20 | 81.82 | 78.72 | 81.82 | 81.82 | 1.59% | 1,297 |
| Mar 11, 2026 | 80.20 | 81.24 | 80.20 | 80.54 | 80.54 | 0.02% | 387 |
| Mar 10, 2026 | 80.16 | 81.12 | 80.04 | 80.52 | 80.52 | 2.73% | 281 |
| Mar 9, 2026 | 78.66 | 80.30 | 78.14 | 78.38 | 78.38 | -1.63% | 1,141 |
| Mar 6, 2026 | 81.94 | 81.94 | 79.42 | 79.68 | 79.68 | -2.09% | 188 |
| Mar 5, 2026 | 82.44 | 83.44 | 81.36 | 81.38 | 81.38 | -2.38% | 549 |
| Mar 4, 2026 | 82.52 | 83.44 | 82.52 | 83.36 | 83.36 | 1.56% | 799 |
| Mar 3, 2026 | 84.26 | 84.26 | 82.08 | 82.08 | 82.08 | -3.48% | 489 |
| Mar 2, 2026 | 86.34 | 86.84 | 85.00 | 85.04 | 85.04 | -4.88% | 354 |
| Feb 27, 2026 | 88.86 | 89.40 | 88.46 | 89.40 | 89.40 | 0.54% | 302 |
| Feb 26, 2026 | 88.76 | 89.20 | 88.76 | 88.92 | 88.92 | 0.66% | 94 |
| Feb 25, 2026 | 87.98 | 88.92 | 87.98 | 88.34 | 88.34 | -0.29% | 296 |
| Feb 24, 2026 | 88.74 | 88.74 | 88.42 | 88.60 | 88.60 | 1.03% | 125 |
| Feb 23, 2026 | 89.54 | 89.54 | 86.90 | 87.70 | 87.70 | -3.14% | 347 |
| Feb 20, 2026 | 90.26 | 91.76 | 90.20 | 90.54 | 90.54 | 0.51% | 432 |
| Feb 19, 2026 | 91.74 | 91.74 | 89.38 | 90.08 | 90.08 | -1.49% | 311 |
| Feb 18, 2026 | 90.36 | 91.58 | 90.36 | 91.44 | 91.44 | 0.66% | 297 |
| Feb 17, 2026 | 89.50 | 90.84 | 89.50 | 90.84 | 90.84 | 1.50% | 12 |
| Feb 16, 2026 | 89.44 | 89.76 | 89.02 | 89.50 | 89.50 | 0.61% | 332 |
| Feb 13, 2026 | 87.74 | 89.42 | 87.74 | 88.96 | 88.96 | 1.32% | 309 |
| Feb 12, 2026 | 87.36 | 88.72 | 87.36 | 87.80 | 87.80 | -1.94% | 838 |
| Feb 11, 2026 | 89.22 | 89.54 | 88.34 | 89.54 | 89.54 | 0.70% | 186 |
| Feb 10, 2026 | 89.14 | 89.14 | 88.44 | 88.92 | 88.92 | 1.09% | 113 |
| Feb 9, 2026 | 88.26 | 88.44 | 87.96 | 87.96 | 87.96 | -0.50% | 96 |
| Feb 6, 2026 | 87.90 | 88.56 | 86.96 | 88.40 | 88.40 | -0.38% | 117 |
| Feb 5, 2026 | 90.68 | 90.68 | 87.26 | 88.74 | 88.74 | -2.44% | 1,410 |
| Feb 4, 2026 | 88.78 | 90.96 | 88.78 | 90.96 | 90.96 | 3.84% | 301 |
| Feb 3, 2026 | 88.50 | 89.04 | 87.60 | 87.60 | 87.60 | -0.59% | 9 |
| Feb 2, 2026 | 87.16 | 88.12 | 87.16 | 88.12 | 88.12 | 1.17% | 136 |
| Jan 30, 2026 | 87.18 | 87.40 | 86.96 | 87.10 | 87.10 | -0.21% | 230 |
| Jan 29, 2026 | 87.52 | 88.22 | 87.28 | 87.28 | 87.28 | 0.05% | 80 |
| Jan 28, 2026 | 86.76 | 87.24 | 85.70 | 87.24 | 87.24 | 0.41% | 303 |
| Jan 27, 2026 | 86.96 | 87.32 | 86.58 | 86.88 | 86.88 | -0.84% | 267 |
| Jan 26, 2026 | 88.14 | 88.14 | 87.62 | 87.62 | 87.62 | 0.25% | 103 |
| Jan 23, 2026 | 87.44 | 87.88 | 86.56 | 87.40 | 87.40 | -0.66% | 145 |
| Jan 22, 2026 | 89.14 | 89.14 | 87.44 | 87.98 | 87.98 | 1.45% | 296 |
| Jan 21, 2026 | 86.00 | 87.04 | 86.00 | 86.72 | 86.72 | 0.63% | 228 |
| Jan 20, 2026 | 85.10 | 87.06 | 85.08 | 86.18 | 86.18 | 0.89% | 123 |
| Jan 19, 2026 | 84.76 | 85.82 | 84.76 | 85.42 | 85.42 | -3.83% | 363 |
| Jan 16, 2026 | 90.10 | 90.10 | 88.54 | 88.82 | 88.82 | -1.75% | 220 |
| Jan 15, 2026 | 90.66 | 90.66 | 89.80 | 90.40 | 90.40 | -0.37% | 131 |
| Jan 14, 2026 | 88.88 | 91.42 | 88.88 | 90.74 | 90.74 | 2.53% | 233 |
| Jan 13, 2026 | 89.64 | 89.64 | 88.50 | 88.50 | 88.50 | -1.95% | - |
| Jan 12, 2026 | 91.14 | 91.14 | 89.30 | 90.26 | 90.26 | -2.23% | 259 |
| Jan 9, 2026 | 92.68 | 94.38 | 92.32 | 92.32 | 92.32 | - | 572 |
| Jan 8, 2026 | 92.52 | 92.52 | 89.96 | 92.32 | 92.32 | -0.92% | 472 |
| Jan 7, 2026 | 91.96 | 93.72 | 91.96 | 93.18 | 93.18 | -0.15% | 112 |
| Jan 6, 2026 | 94.28 | 94.28 | 93.16 | 93.32 | 93.32 | -1.23% | 5 |
| Jan 5, 2026 | 96.10 | 96.10 | 93.64 | 94.48 | 94.48 | -1.85% | 292 |
| Jan 2, 2026 | 93.46 | 96.26 | 93.46 | 96.26 | 96.26 | 3.08% | 12 |
| Dec 30, 2025 | 93.00 | 93.40 | 93.00 | 93.38 | 93.38 | -0.04% | 130 |
| Dec 29, 2025 | 92.48 | 93.42 | 92.48 | 93.42 | 93.42 | 1.15% | 20 |
| Dec 23, 2025 | 92.46 | 92.88 | 92.34 | 92.36 | 92.36 | -0.69% | 4 |
| Dec 22, 2025 | 93.60 | 94.02 | 93.00 | 93.00 | 93.00 | -0.62% | 135 |
| Dec 19, 2025 | 93.24 | 93.84 | 93.12 | 93.58 | 93.58 | 0.52% | 234 |
| Dec 18, 2025 | 92.98 | 93.38 | 92.64 | 93.10 | 93.10 | -0.30% | - |
| Dec 17, 2025 | 93.50 | 93.52 | 92.94 | 93.38 | 93.38 | -0.81% | 119 |
| Dec 16, 2025 | 95.14 | 95.14 | 94.00 | 94.14 | 94.14 | -1.32% | - |
| Dec 15, 2025 | 97.00 | 97.00 | 95.38 | 95.40 | 95.40 | -0.73% | 352 |
| Dec 12, 2025 | 95.60 | 96.36 | 95.60 | 96.10 | 96.10 | 0.31% | 26 |
| Dec 11, 2025 | 95.64 | 96.14 | 93.92 | 95.80 | 95.80 | 0.34% | 962 |
| Dec 10, 2025 | 97.12 | 97.12 | 95.48 | 95.48 | 95.48 | -2.03% | 215 |
| Dec 9, 2025 | 97.56 | 97.56 | 96.66 | 97.46 | 97.46 | 0.33% | 178 |
| Dec 8, 2025 | 96.34 | 97.36 | 96.34 | 97.14 | 97.14 | 0.68% | 644 |
| 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 |