Want to see DE:BMW full AI Analyst Report?
Bayerische Motoren Werke Aktiengesellschaft (BMW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 58.06 | 58.40 | 57.46 | 57.80 | 57.80 | +0.21% | 756,535 | 0.49 |
| Oct 29, 2026 | 57.20 | 58.22 | 56.80 | 57.68 | 57.68 | +0.52% | 1,039,681 | 0.67 |
| Oct 28, 2026 | 57.00 | 57.76 | 56.52 | 57.38 | 57.38 | +1.16% | 979,055 | 0.63 |
| Oct 27, 2026 | 57.48 | 57.50 | 56.04 | 56.72 | 56.72 | -1.77% | 1,564,040 | 1.00 |
| Oct 26, 2026 | 58.12 | 58.38 | 57.68 | 57.74 | 57.74 | +0.56% | 1,168,573 | 0.74 |
| Oct 23, 2026 | 57.20 | 58.48 | 56.92 | 57.42 | 57.42 | -0.10% | 1,536,055 | 0.98 |
| Oct 22, 2026 | 57.12 | 58.06 | 56.58 | 57.48 | 57.48 | +0.84% | 1,494,007 | 0.95 |
| Oct 21, 2026 | 57.28 | 57.64 | 56.70 | 57.00 | 57.00 | -1.11% | 862,418 | 0.55 |
| Oct 20, 2026 | 57.26 | 58.52 | 56.46 | 57.64 | 57.64 | +1.30% | 1,310,096 | 0.83 |
| Oct 19, 2026 | 56.72 | 57.04 | 56.26 | 56.90 | 56.90 | -0.28% | 1,059,311 | 0.67 |
| Oct 16, 2026 | 55.40 | 57.30 | 55.40 | 57.06 | 57.06 | +3.52% | 1,891,397 | 1.20 |
| Oct 15, 2026 | 55.00 | 55.98 | 54.70 | 55.12 | 55.12 | +0.58% | 1,574,417 | 1.00 |
| Oct 14, 2026 | 54.66 | 54.84 | 53.98 | 54.80 | 54.80 | +0.70% | 1,617,286 | 1.03 |
| Oct 13, 2026 | 53.42 | 54.44 | 53.08 | 54.42 | 54.42 | +2.56% | 1,527,785 | 0.97 |
| Oct 12, 2026 | 53.80 | 53.92 | 52.92 | 53.06 | 53.06 | -0.38% | 1,073,797 | 0.68 |
| Oct 09, 2026 | 52.92 | 54.22 | 52.66 | 53.26 | 53.26 | +2.07% | 1,345,931 | 0.85 |
| Oct 08, 2026 | 53.50 | 53.50 | 51.98 | 52.18 | 52.18 | -2.76% | 1,709,644 | 1.09 |
| Oct 07, 2026 | 54.32 | 55.66 | 52.74 | 53.66 | 53.66 | -1.79% | 2,381,299 | 1.53 |
| Oct 06, 2026 | 54.52 | 54.88 | 53.74 | 54.64 | 54.64 | +0.77% | 1,338,572 | 0.86 |
| Oct 05, 2026 | 54.48 | 55.06 | 54.12 | 54.22 | 54.22 | -0.18% | 1,545,953 | 0.99 |
| Oct 02, 2026 | 54.90 | 55.12 | 54.10 | 54.32 | 54.32 | -0.91% | 1,333,759 | 0.85 |
| Oct 01, 2026 | 55.00 | 55.50 | 54.40 | 54.82 | 54.82 | -0.90% | 1,657,876 | 1.06 |
| Sep 30, 2026 | 54.60 | 56.42 | 54.56 | 55.32 | 55.32 | +1.50% | 1,707,107 | 1.10 |
| Sep 29, 2026 | 55.18 | 56.10 | 52.36 | 54.50 | 54.50 | -1.23% | 3,184,990 | 2.08 |
| Sep 28, 2026 | 56.20 | 56.64 | 55.10 | 55.18 | 55.18 | -0.97% | 1,735,943 | 1.14 |
| Sep 25, 2026 | 56.64 | 56.88 | 55.32 | 55.72 | 55.72 | -1.31% | 1,948,124 | 1.25 |
| Sep 24, 2026 | 56.22 | 57.84 | 55.90 | 56.46 | 56.46 | -2.45% | 3,412,840 | 2.23 |
| Sep 23, 2026 | 59.92 | 60.08 | 57.88 | 57.88 | 57.88 | -2.85% | 2,537,447 | 1.67 |
| Sep 22, 2026 | 60.10 | 60.94 | 59.00 | 59.58 | 59.58 | -0.93% | 1,586,896 | 1.05 |
| Sep 21, 2026 | 60.82 | 61.04 | 60.04 | 60.14 | 60.14 | -0.43% | 1,353,192 | 0.89 |
| Sep 18, 2026 | 63.00 | 63.00 | 60.02 | 60.40 | 60.40 | -4.46% | 6,339,288 | 4.40 |
| Sep 17, 2026 | 62.84 | 64.22 | 62.80 | 63.22 | 63.22 | +1.74% | 1,505,246 | 1.04 |
| Sep 16, 2026 | 63.04 | 63.78 | 61.48 | 62.14 | 62.14 | -1.15% | 1,512,624 | 1.02 |
| Sep 15, 2026 | 62.80 | 63.48 | 62.18 | 62.86 | 62.86 | +0.22% | 1,276,298 | 0.83 |
| Sep 14, 2026 | 63.16 | 64.18 | 62.20 | 62.72 | 62.72 | -0.44% | 1,147,409 | 0.72 |
| Sep 11, 2026 | 63.30 | 63.52 | 61.96 | 63.00 | 63.00 | +0.48% | 1,253,034 | 0.78 |
| Sep 10, 2026 | 62.82 | 63.36 | 62.36 | 62.70 | 62.70 | +0.06% | 1,036,933 | 0.64 |
| Sep 09, 2026 | 63.10 | 63.94 | 62.30 | 62.66 | 62.66 | -1.63% | 1,512,520 | 0.94 |
| Sep 08, 2026 | 62.24 | 64.46 | 62.24 | 63.70 | 63.70 | +1.37% | 1,485,620 | 0.92 |
| Sep 07, 2026 | 62.60 | 63.22 | 62.24 | 62.84 | 62.84 | +0.06% | 762,548 | 0.47 |
| Sep 04, 2026 | 62.08 | 63.68 | 61.88 | 62.80 | 62.80 | +1.68% | 1,536,816 | 0.94 |
| Sep 03, 2026 | 60.72 | 61.94 | 59.94 | 61.76 | 61.76 | +1.78% | 1,040,966 | 0.64 |
| Sep 02, 2026 | 60.66 | 61.32 | 59.98 | 60.68 | 60.68 | -0.85% | 1,534,325 | 0.94 |
| Sep 01, 2026 | 62.18 | 62.28 | 60.30 | 61.20 | 61.20 | -1.26% | 1,330,128 | 0.82 |
| Aug 31, 2026 | 62.62 | 62.66 | 61.80 | 61.98 | 61.98 | -1.05% | 2,041,655 | 1.26 |
| Aug 28, 2026 | 60.74 | 62.72 | 60.38 | 62.64 | 62.64 | +4.50% | 2,734,612 | 1.72 |
| Aug 27, 2026 | 57.50 | 60.00 | 57.34 | 59.94 | 59.94 | +3.92% | 1,443,625 | 0.91 |
| Aug 26, 2026 | 57.90 | 58.00 | 57.56 | 57.68 | 57.68 | -0.55% | 1,277,788 | 0.80 |
| Aug 25, 2026 | 58.10 | 58.38 | 57.56 | 58.00 | 58.00 | -0.55% | 1,188,867 | 0.74 |
| Aug 24, 2026 | 58.80 | 58.80 | 57.84 | 58.32 | 58.32 | -0.95% | 1,001,258 | 0.63 |