Bayerische Motoren Werke Aktiengesellschaft (0O0U) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 61.74 | 62.93 | 60.64 | 61.34 | 61.34 | +0.59% | 349,904 | 1.11 |
| Nov 04, 2026 | 57.22 | 61.26 | 57.00 | 60.98 | 60.98 | +5.32% | 462,405 | 1.48 |
| Nov 03, 2026 | 58.06 | 59.22 | 57.80 | 57.90 | 57.90 | -0.17% | 221,436 | 0.71 |
| Nov 02, 2026 | 57.85 | 59.00 | 57.44 | 58.00 | 58.00 | +0.68% | 247,537 | 0.81 |
| Oct 30, 2026 | 58.08 | 58.40 | 57.20 | 57.61 | 57.61 | -0.29% | 295,413 | 0.98 |
| Oct 29, 2026 | 57.19 | 58.20 | 56.82 | 57.78 | 57.78 | +0.66% | 444,512 | 1.50 |
| Oct 28, 2026 | 57.04 | 57.78 | 56.56 | 57.40 | 57.40 | +1.20% | 430,419 | 1.41 |
| Oct 27, 2026 | 57.46 | 57.74 | 56.06 | 56.72 | 56.72 | -1.77% | 53,994 | 0.17 |
| Oct 26, 2026 | 57.95 | 58.34 | 57.68 | 57.74 | 57.74 | +0.56% | 32,764 | 0.11 |
| Oct 23, 2026 | 57.16 | 58.48 | 56.94 | 57.42 | 57.42 | -0.10% | 178,417 | 0.57 |
| Oct 22, 2026 | 57.16 | 58.06 | 56.62 | 57.48 | 57.48 | +0.84% | 56,112 | 0.18 |
| Oct 21, 2026 | 57.26 | 57.64 | 56.70 | 57.00 | 57.00 | -0.45% | 1,081,246 | 3.59 |
| Oct 20, 2026 | 57.14 | 58.44 | 56.44 | 57.26 | 57.26 | +0.63% | 980,601 | 3.41 |
| Oct 19, 2026 | 56.56 | 57.08 | 56.26 | 56.90 | 56.90 | -0.28% | 117,762 | 0.39 |
| Oct 16, 2026 | 55.54 | 57.28 | 55.30 | 57.06 | 57.06 | +3.52% | 239,375 | 0.81 |
| Oct 15, 2026 | 54.82 | 55.96 | 54.74 | 55.12 | 55.12 | +0.58% | 459,927 | 1.57 |
| Oct 14, 2026 | 54.69 | 54.84 | 54.00 | 54.80 | 54.80 | +0.70% | 431,203 | 1.47 |
| Oct 13, 2026 | 53.34 | 54.46 | 53.06 | 54.42 | 54.42 | +2.10% | 772,776 | 2.68 |
| Oct 12, 2026 | 53.71 | 53.92 | 52.92 | 53.30 | 53.30 | -0.37% | 225,526 | 0.79 |
| Oct 09, 2026 | 53.06 | 54.18 | 52.70 | 53.50 | 53.50 | +2.53% | 204,280 | 0.72 |
| Oct 08, 2026 | 53.35 | 53.52 | 51.98 | 52.18 | 52.18 | -2.76% | 260,758 | 0.92 |
| Oct 07, 2026 | 54.19 | 55.58 | 52.78 | 53.66 | 53.66 | -1.79% | 64,263 | 0.23 |
| Oct 06, 2026 | 54.50 | 54.86 | 53.76 | 54.64 | 54.64 | +0.29% | 21,095 | 0.07 |
| Oct 05, 2026 | 54.55 | 55.08 | 54.12 | 54.48 | 54.48 | +0.29% | 541,484 | 1.90 |
| Oct 02, 2026 | 54.92 | 55.16 | 54.10 | 54.32 | 54.32 | -0.44% | 852,080 | 3.07 |
| Oct 01, 2026 | 54.82 | 55.48 | 54.38 | 54.56 | 54.56 | -1.44% | 183,416 | 0.66 |
| Sep 30, 2026 | 54.65 | 56.36 | 54.56 | 55.36 | 55.36 | +2.14% | 75,212 | 0.27 |
| Sep 29, 2026 | 55.20 | 56.10 | 52.38 | 54.20 | 54.20 | -2.51% | 382,414 | 1.37 |
| Sep 28, 2026 | 56.30 | 56.66 | 55.10 | 55.60 | 55.60 | -0.18% | 426,852 | 1.53 |
| Sep 25, 2026 | 56.76 | 56.86 | 55.34 | 55.70 | 55.70 | -2.01% | 155,311 | 0.56 |
| Sep 24, 2026 | 56.36 | 57.84 | 56.00 | 56.84 | 56.84 | -1.83% | 473,749 | 1.63 |
| Sep 23, 2026 | 59.96 | 60.14 | 57.90 | 57.90 | 57.90 | -3.02% | 245,922 | 0.85 |
| Sep 22, 2026 | 60.11 | 60.92 | 59.00 | 59.70 | 59.70 | -0.86% | 103,578 | 0.36 |
| Sep 21, 2026 | 60.86 | 61.04 | 60.04 | 60.22 | 60.22 | -0.30% | 376,348 | 1.29 |
| Sep 18, 2026 | 63.06 | 63.10 | 60.00 | 60.40 | 60.40 | -4.67% | 643,627 | 2.22 |
| Sep 17, 2026 | 63.16 | 64.22 | 62.80 | 63.36 | 63.36 | +1.94% | 109,498 | 0.35 |
| Sep 16, 2026 | 63.08 | 63.72 | 61.52 | 62.16 | 62.16 | -1.12% | 1,214,641 | 4.08 |
| Sep 15, 2026 | 62.79 | 63.50 | 62.22 | 62.86 | 62.86 | +0.32% | 431,125 | 1.39 |
| Sep 14, 2026 | 63.18 | 64.16 | 62.24 | 62.66 | 62.66 | -0.54% | 114,514 | 0.35 |
| Sep 11, 2026 | 63.42 | 63.48 | 61.96 | 63.00 | 63.00 | +0.41% | 212,173 | 0.64 |
| Sep 10, 2026 | 62.92 | 63.34 | 62.32 | 62.74 | 62.74 | +0.19% | 75,498 | 0.22 |
| Sep 09, 2026 | 63.14 | 63.96 | 62.30 | 62.62 | 62.62 | -1.97% | 105,285 | 0.30 |
| Sep 08, 2026 | 62.35 | 64.46 | 62.24 | 63.88 | 63.88 | +1.95% | 180,806 | 0.51 |
| Sep 07, 2026 | 62.66 | 63.22 | 62.30 | 62.66 | 62.66 | -0.29% | 171,803 | 0.49 |
| Sep 04, 2026 | 62.26 | 63.68 | 61.92 | 62.84 | 62.84 | +1.75% | 118,697 | 0.34 |
| Sep 03, 2026 | 60.55 | 61.94 | 59.92 | 61.76 | 61.76 | +1.75% | 184,956 | 0.53 |
| Sep 02, 2026 | 60.72 | 61.34 | 59.98 | 60.70 | 60.70 | -0.53% | 35,502 | 0.10 |
| Sep 01, 2026 | 62.15 | 62.30 | 60.28 | 61.02 | 61.02 | -2.12% | 188,421 | 0.53 |
| Aug 31, 2026 | 62.64 | 62.68 | 61.80 | 62.34 | 62.34 | -0.42% | 44,115 | 0.12 |
| Aug 28, 2026 | 60.80 | 62.70 | 60.38 | 62.60 | 62.60 | +5.82% | 413,008 | 1.17 |
