Bayerische Motoren Werke Aktiengesellschaft
62.66EUR
-1.0400 (-1.63%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 63.70 | 1,485,892 |
| Fr 09/04/26 | 62.80 | 1,536,887 |
| Th 09/03/26 | 61.76 | 1,041,530 |
| We 09/02/26 | 60.68 | 1,534,684 |
| Tu 09/01/26 | 61.20 | 1,330,340 |
| Mo 08/31/26 | 61.98 | 2,043,707 |
| Fr 08/28/26 | 62.64 | 2,736,596 |
| Th 08/27/26 | 59.94 | 1,443,912 |
| We 08/26/26 | 57.68 | 1,277,838 |
| Tu 08/25/26 | 58.00 | 1,188,906 |
| Mo 08/24/26 | 58.32 | 1,002,128 |
| Fr 08/21/26 | 58.88 | 1,128,466 |
| Th 08/20/26 | 57.92 | 1,027,284 |
| We 08/19/26 | 58.36 | 1,049,271 |
| Tu 08/18/26 | 57.96 | 1,769,430 |
| Mo 08/17/26 | 58.34 | 1,136,443 |
| Fr 08/14/26 | 59.40 | 984,283 |
| Th 08/13/26 | 58.76 | 1,279,321 |
| We 08/12/26 | 59.32 | 1,159,070 |
| Tu 08/11/26 | 60.12 | 1,463,548 |
| Mo 08/10/26 | 59.30 | 916,715 |
| Fr 08/07/26 | 59.78 | 1,001,007 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 58.62 | 1,152,965 |
| We 08/05/26 | 59.10 | 1,176,991 |
| Tu 08/04/26 | 59.96 | 1,642,078 |
| Mo 08/03/26 | 60.06 | 1,334,861 |
| Fr 07/31/26 | 59.30 | 1,632,459 |
| Th 07/30/26 | 60.18 | 1,574,071 |
| We 07/29/26 | 60.30 | 1,713,051 |
| Tu 07/28/26 | 59.54 | 1,548,690 |
| Mo 07/27/26 | 57.48 | 1,874,965 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 60.74 | 1,532,298 |
| Mo 07/06/26 | 60.12 | 1,100,529 |
| Fr 07/03/26 | 60.56 | 1,319,768 |
| Th 07/02/26 | 60.20 | 1,814,094 |
| We 07/01/26 | 58.20 | 1,584,041 |
| Tu 06/30/26 | 57.26 | 3,500,213 |
| Mo 06/29/26 | 57.50 | 1,879,422 |
| Fr 06/26/26 | 59.06 | 1,661,635 |
| Th 06/25/26 | 60.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 70.38 | 1,211,685 |
| Th 06/04/26 | 70.24 | 1,311,482 |
| We 06/03/26 | 71.32 | 1,411,136 |
| Tu 06/02/26 | 72.98 | 1,333,090 |
| Mo 06/01/26 | 73.72 | 1,367,856 |
| Fr 05/29/26 | 74.76 | 1,961,879 |
| Th 05/28/26 | 75.94 | 869,511 |
| We 05/27/26 | 77.02 | 1,179,194 |
| Tu 05/26/26 | 75.26 | 654,110 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 81.40 | 2,393,186 |
| Tu 05/05/26 | 77.22 | 1,068,140 |
| Mo 05/04/26 | 76.02 | 1,244,227 |
| Th 04/30/26 | 77.92 | 1,223,305 |
| We 04/29/26 | 77.56 | 1,341,139 |
| Tu 04/28/26 | 79.36 | 914,139 |
| Mo 04/27/26 | 79.30 | 820,879 |
| Fr 04/24/26 | 79.34 | 1,307,692 |
| Th 04/23/26 | 81.08 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 79.02 | 964,952 |
| Tu 03/31/26 | 78.00 | 1,020,500 |
| Mo 03/30/26 | 78.06 | 866,165 |
| Fr 03/27/26 | 77.78 | 791,745 |
| Th 03/26/26 | 78.18 | 687,885 |
| We 03/25/26 | 78.88 | 695,338 |
| Tu 03/24/26 | 77.84 | 702,452 |
| Mo 03/23/26 | 77.84 | 1,890,727 |
| Fr 03/20/26 | 75.76 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 85.00 | 1,569,515 |
| Fr 02/27/26 | 89.46 | 1,063,829 |
| Th 02/26/26 | 88.84 | 579,291 |
| We 02/25/26 | 88.12 | 661,032 |
| Tu 02/24/26 | 88.48 | 569,816 |
| Mo 02/23/26 | 87.70 | 1,019,558 |
| Fr 02/20/26 | 90.32 | 1,200,054 |
| Th 02/19/26 | 90.08 | 736,113 |
| We 02/18/26 | 91.80 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 87.12 | 889,569 |
| We 01/28/26 | 87.00 | 1,415,012 |
| Tu 01/27/26 | 86.80 | 787,970 |
| Mo 01/26/26 | 87.48 | 492,958 |
| Fr 01/23/26 | 87.62 | 570,520 |
| Th 01/22/26 | 87.92 | 1,153,938 |
| We 01/21/26 | 86.74 | 786,284 |
| Tu 01/20/26 | 86.08 | 1,052,952 |
| Mo 01/19/26 | 85.68 | 1,691,447 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 92.66 | 313,402 |
| Mo 12/22/25 | 92.86 | 388,188 |
| Fr 12/19/25 | 93.62 | 2,773,865 |
| Th 12/18/25 | 93.06 | 861,230 |
| We 12/17/25 | 93.48 | 897,860 |
| Tu 12/16/25 | 94.26 | 1,009,621 |
| Mo 12/15/25 | 95.18 | 642,054 |
| Fr 12/12/25 | 96.14 | 587,674 |
| Th 12/11/25 | 95.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 85.08 | 694,075 |
| Th 11/20/25 | 84.42 | 506,126 |
| We 11/19/25 | 85.20 | 640,330 |
| Tu 11/18/25 | 84.66 | 771,291 |
| Mo 11/17/25 | 87.00 | 543,687 |
| Fr 11/14/25 | 88.74 | 760,333 |
| Th 11/13/25 | 88.80 | 634,940 |
| We 11/12/25 | 89.06 | 899,332 |
| Tu 11/11/25 | 87.32 | 687,005 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 80.48 | 1,631,085 |
| Tu 10/21/25 | 81.44 | 1,201,468 |
| Mo 10/20/25 | 81.16 | 729,155 |
| Fr 10/17/25 | 80.22 | 919,050 |
| Th 10/16/25 | 79.58 | 718,471 |
| We 10/15/25 | 78.88 | 826,764 |
| Tu 10/14/25 | 78.60 | 761,475 |
| Mo 10/13/25 | 79.14 | 898,090 |
| Fr 10/10/25 | 78.48 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 82.34 | 1,078,023 |
| Fr 09/19/25 | 83.26 | 2,266,120 |
| Th 09/18/25 | 83.42 | 641,485 |
| We 09/17/25 | 82.98 | 820,572 |
| Tu 09/16/25 | 83.12 | 1,046,716 |
| Mo 09/15/25 | 83.56 | 804,238 |
| Fr 09/12/25 | 83.82 | 1,191,374 |
| Th 09/11/25 | 84.34 | 1,331,361 |
| We 09/10/25 | 84.04 |
| Fr 07/24/26 | 56.96 | 1,132,716 |
| Th 07/23/26 | 56.92 | 1,432,364 |
| We 07/22/26 | 57.66 | 1,475,028 |
| Tu 07/21/26 | 57.56 | 0 |
| Mo 07/20/26 | 58.34 | 1,125,166 |
| Fr 07/17/26 | 58.54 | 1,751,065 |
| Th 07/16/26 | 58.32 | 1,331,220 |
| We 07/15/26 | 58.92 | 1,512,831 |
| Tu 07/14/26 | 57.32 | 1,567,475 |
| Mo 07/13/26 | 57.92 | 1,082,623 |
| Fr 07/10/26 | 58.14 | 1,436,559 |
| Th 07/09/26 | 58.28 | 1,396,839 |
| We 07/08/26 | 58.60 | 1,856,294 |
| 1,608,412 |
| We 06/24/26 | 60.90 | 1,320,803 |
| Tu 06/23/26 | 61.06 | 1,558,638 |
| Mo 06/22/26 | 60.94 | 2,075,742 |
| Fr 06/19/26 | 59.98 | 3,960,197 |
| Th 06/18/26 | 59.74 | 3,967,431 |
| We 06/17/26 | 62.24 | 5,736,376 |
| Tu 06/16/26 | 67.90 | 1,516,629 |
| Mo 06/15/26 | 68.34 | 1,207,351 |
| Fr 06/12/26 | 67.00 | 1,653,121 |
| Th 06/11/26 | 66.54 | 2,219,844 |
| We 06/10/26 | 67.62 | 1,394,234 |
| Tu 06/09/26 | 68.72 | 1,267,492 |
| Mo 06/08/26 | 69.74 | 1,175,687 |
| Mo 05/25/26 | 75.44 | 1,048,048 |
| Fr 05/22/26 | 74.48 | 1,215,243 |
| Th 05/21/26 | 74.36 | 1,208,273 |
| We 05/20/26 | 74.36 | 1,116,057 |
| Tu 05/19/26 | 73.72 | 1,188,306 |
| Mo 05/18/26 | 74.12 | 1,850,781 |
| Fr 05/15/26 | 74.40 | 1,439,417 |
| Th 05/14/26 | 76.38 | 1,561,749 |
| We 05/13/26 | 80.70 | 1,064,508 |
| Tu 05/12/26 | 80.02 | 1,189,687 |
| Mo 05/11/26 | 80.90 | 850,841 |
| Fr 05/08/26 | 81.82 | 1,043,530 |
| Th 05/07/26 | 82.36 | 1,157,600 |
| 673,442 |
| We 04/22/26 | 81.88 | 824,374 |
| Tu 04/21/26 | 83.48 | 594,117 |
| Mo 04/20/26 | 83.50 | 837,291 |
| Fr 04/17/26 | 84.22 | 1,476,110 |
| Th 04/16/26 | 81.00 | 931,095 |
| We 04/15/26 | 82.24 | 970,489 |
| Tu 04/14/26 | 82.50 | 1,188,161 |
| Mo 04/13/26 | 83.88 | 675,343 |
| Fr 04/10/26 | 83.84 | 1,136,690 |
| Th 04/09/26 | 82.38 | 898,838 |
| We 04/08/26 | 82.42 | 1,356,193 |
| Tu 04/07/26 | 78.24 | 999,957 |
| Th 04/02/26 | 79.24 | 814,601 |
| 4,082,149 |
| Th 03/19/26 | 76.34 | 1,600,301 |
| We 03/18/26 | 79.02 | 1,240,530 |
| Tu 03/17/26 | 79.36 | 790,477 |
| Mo 03/16/26 | 79.08 | 1,249,993 |
| Fr 03/13/26 | 81.30 | 1,181,090 |
| Th 03/12/26 | 81.68 | 1,596,631 |
| We 03/11/26 | 80.82 | 1,012,069 |
| Tu 03/10/26 | 80.40 | 1,477,427 |
| Mo 03/09/26 | 78.76 | 1,214,484 |
| Fr 03/06/26 | 79.80 | 1,374,787 |
| Th 03/05/26 | 81.42 | 1,184,960 |
| We 03/04/26 | 82.64 | 1,071,342 |
| Tu 03/03/26 | 82.52 | 1,550,495 |
| 749,983 |
| Tu 02/17/26 | 90.56 | 542,196 |
| Mo 02/16/26 | 89.48 | 493,722 |
| Fr 02/13/26 | 88.90 | 866,384 |
| Th 02/12/26 | 87.72 | 1,220,037 |
| We 02/11/26 | 89.46 | 754,306 |
| Tu 02/10/26 | 89.28 | 787,965 |
| Mo 02/09/26 | 88.24 | 633,336 |
| Fr 02/06/26 | 88.44 | 907,034 |
| Th 02/05/26 | 88.94 | 1,295,036 |
| We 02/04/26 | 91.04 | 1,075,701 |
| Tu 02/03/26 | 87.64 | 667,304 |
| Mo 02/02/26 | 88.00 | 689,412 |
| Fr 01/30/26 | 87.42 | 1,005,640 |
| Fr 01/16/26 | 88.72 | 999,570 |
| Th 01/15/26 | 90.08 | 1,034,728 |
| We 01/14/26 | 90.86 | 1,102,022 |
| Tu 01/13/26 | 88.46 | 1,205,682 |
| Mo 01/12/26 | 90.48 | 893,874 |
| Fr 01/09/26 | 92.02 | 1,176,143 |
| Th 01/08/26 | 92.60 | 965,829 |
| We 01/07/26 | 93.06 | 606,633 |
| Tu 01/06/26 | 93.04 | 686,232 |
| Mo 01/05/26 | 93.62 | 862,493 |
| Fr 01/02/26 | 96.32 | 726,352 |
| Tu 12/30/25 | 93.14 | 286,069 |
| Mo 12/29/25 | 93.54 | 437,131 |
| 973,583 |
| We 12/10/25 | 95.66 | 832,142 |
| Tu 12/09/25 | 97.42 | 871,199 |
| Mo 12/08/25 | 97.14 | 1,026,968 |
| Fr 12/05/25 | 96.46 | 2,051,715 |
| Th 12/04/25 | 93.18 | 2,098,877 |
| We 12/03/25 | 89.18 | 815,701 |
| Tu 12/02/25 | 89.56 | 648,071 |
| Mo 12/01/25 | 89.38 | 684,904 |
| Fr 11/28/25 | 88.04 | 438,101 |
| Th 11/27/25 | 87.90 | 423,030 |
| We 11/26/25 | 87.40 | 515,763 |
| Tu 11/25/25 | 87.64 | 581,152 |
| Mo 11/24/25 | 87.04 | 1,468,012 |
| Mo 11/10/25 | 86.92 | 714,860 |
| Fr 11/07/25 | 86.14 | 876,891 |
| Th 11/06/25 | 84.30 | 812,886 |
| We 11/05/25 | 85.80 | 2,174,624 |
| Tu 11/04/25 | 80.30 | 920,340 |
| Mo 11/03/25 | 81.54 | 702,836 |
| Fr 10/31/25 | 80.72 | 882,365 |
| Th 10/30/25 | 81.38 | 917,543 |
| We 10/29/25 | 82.10 | 869,500 |
| Tu 10/28/25 | 81.24 | 689,596 |
| Mo 10/27/25 | 81.52 | 520,818 |
| Fr 10/24/25 | 81.16 | 692,084 |
| Th 10/23/25 | 80.38 | 712,564 |
| 1,700,968 |
| Th 10/09/25 | 80.30 | 2,104,563 |
| We 10/08/25 | 80.26 | 7,424,815 |
| Tu 10/07/25 | 87.48 | 930,117 |
| Mo 10/06/25 | 89.28 | 1,131,004 |
| Fr 10/03/25 | 86.42 | 669,586 |
| Th 10/02/25 | 87.14 | 698,204 |
| We 10/01/25 | 85.80 | 571,022 |
| Tu 09/30/25 | 85.44 | 634,286 |
| Mo 09/29/25 | 85.56 | 415,482 |
| Fr 09/26/25 | 85.74 | 553,083 |
| Th 09/25/25 | 84.82 | 588,743 |
| We 09/24/25 | 84.82 | 1,600,210 |
| Tu 09/23/25 | 83.62 | 766,200 |
| 1,661,869 |
| Tu 09/09/25 | 84.26 | 2,066,676 |
| Mo 09/08/25 | 87.92 | 621,685 |