Bayerische Motoren Werke Aktiengesellschaft (BMW) Price History

Daily open, high, low, close and volume for Bayerische Motoren Werke Aktiengesellschaft (BMW) from 2026-01-22 to 2026-10-09, newest first.

‹ BMW price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	CHF 49.33	CHF 49.33	CHF 49.33	CHF 49.33	18
2026-10-08	CHF 49.60	CHF 49.60	CHF 48.54	CHF 48.54	125
2026-10-07	CHF 50.88	CHF 50.88	CHF 50.88	CHF 50.88	8
2026-10-06	CHF 51.06	CHF 51.06	CHF 50.44	CHF 50.50	41
2026-10-05	CHF 51.84	CHF 51.84	CHF 51.84	CHF 51.84	0
2026-10-02	CHF 51.84	CHF 51.84	CHF 51.84	CHF 51.84	0
2026-10-01	CHF 52.96	CHF 52.96	CHF 52.04	CHF 52.04	10
2026-09-30	CHF 52.44	CHF 52.64	CHF 52.44	CHF 52.64	19
2026-09-29	CHF 52.00	CHF 52.00	CHF 52.00	CHF 52.00	0
2026-09-28	CHF 53.14	CHF 53.14	CHF 53.14	CHF 53.14	0
2026-09-25	CHF 53.94	CHF 53.94	CHF 53.14	CHF 53.14	108
2026-09-24	CHF 54.72	CHF 54.72	CHF 54.72	CHF 54.72	0
2026-09-23	CHF 54.72	CHF 54.72	CHF 54.72	CHF 54.72	6
2026-09-22	CHF 55.74	CHF 55.74	CHF 55.74	CHF 55.74	7
2026-09-21	CHF 59.70	CHF 59.70	CHF 59.70	CHF 59.70	0
2026-09-18	CHF 59.70	CHF 59.70	CHF 59.70	CHF 59.70	0
2026-09-17	CHF 59.70	CHF 59.70	CHF 59.70	CHF 59.70	7
2026-09-16	CHF 58.86	CHF 58.86	CHF 58.86	CHF 58.86	0
2026-09-15	CHF 58.86	CHF 58.86	CHF 58.86	CHF 58.86	0
2026-09-14	CHF 58.86	CHF 58.86	CHF 58.86	CHF 58.86	0
2026-09-11	CHF 58.86	CHF 58.86	CHF 58.86	CHF 58.86	0
2026-09-10	CHF 58.86	CHF 58.86	CHF 58.86	CHF 58.86	0
2026-09-09	CHF 59.70	CHF 59.70	CHF 58.86	CHF 58.86	17
2026-09-08	CHF 59.42	CHF 59.72	CHF 59.42	CHF 59.72	37
2026-09-07	CHF 59.60	CHF 59.60	CHF 59.00	CHF 59.00	2
2026-09-04	CHF 58.50	CHF 58.50	CHF 58.50	CHF 58.50	7
2026-09-03	CHF 56.50	CHF 56.50	CHF 56.50	CHF 56.50	5
2026-09-02	CHF 57.48	CHF 57.48	CHF 57.48	CHF 57.48	0
2026-09-01	CHF 57.86	CHF 57.86	CHF 56.88	CHF 57.48	78
2026-08-31	CHF 57.22	CHF 57.22	CHF 57.22	CHF 57.22	0
2026-08-28	CHF 57.22	CHF 57.22	CHF 57.22	CHF 57.22	7
2026-08-27	CHF 54.62	CHF 54.62	CHF 54.62	CHF 54.62	0
2026-08-26	CHF 54.60	CHF 54.60	CHF 54.60	CHF 54.60	0
2026-08-25	CHF 54.60	CHF 54.60	CHF 54.60	CHF 54.60	0
2026-08-24	CHF 54.60	CHF 54.60	CHF 54.60	CHF 54.60	0
2026-08-21	CHF 54.60	CHF 54.60	CHF 54.60	CHF 54.60	75
2026-08-20	CHF 55.54	CHF 55.54	CHF 55.54	CHF 55.54	0
2026-08-19	CHF 55.54	CHF 55.54	CHF 55.54	CHF 55.54	0
2026-08-18	CHF 55.54	CHF 55.54	CHF 55.54	CHF 55.54	0
2026-08-17	CHF 55.54	CHF 55.54	CHF 55.54	CHF 55.54	0
2026-08-14	CHF 55.54	CHF 55.54	CHF 55.54	CHF 55.54	0
2026-08-13	CHF 55.52	CHF 55.54	CHF 55.52	CHF 55.54	8,804
2026-08-12	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-11	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-10	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-07	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-06	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-05	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-04	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-08-03	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-07-31	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-07-30	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-07-29	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	0
2026-07-28	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-27	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-24	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-23	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-22	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-21	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-20	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-17	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-16	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-15	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-14	CHF 53.78	CHF 53.78	CHF 53.78	CHF 53.78	0
2026-07-13	CHF 53.70	CHF 54.20	CHF 53.70	CHF 53.78	155
2026-07-10	CHF 54.02	CHF 54.02	CHF 54.02	CHF 54.02	0
2026-07-09	CHF 54.78	CHF 54.78	CHF 54.02	CHF 54.02	32
2026-07-08	CHF 56.26	CHF 56.26	CHF 56.26	CHF 56.26	0
2026-07-07	CHF 56.26	CHF 56.26	CHF 56.26	CHF 56.26	0
2026-07-06	CHF 57.08	CHF 57.08	CHF 56.26	CHF 56.26	101
2026-07-03	CHF 53.98	CHF 53.98	CHF 53.98	CHF 53.98	0
2026-07-02	CHF 53.98	CHF 53.98	CHF 53.98	CHF 53.98	0
2026-07-01	CHF 53.98	CHF 53.98	CHF 53.98	CHF 53.98	0
2026-06-30	CHF 53.98	CHF 53.98	CHF 53.98	CHF 53.98	0
2026-06-29	CHF 53.98	CHF 53.98	CHF 53.98	CHF 53.98	3
2026-06-26	CHF 55.66	CHF 55.66	CHF 54.30	CHF 54.52	404
2026-06-25	CHF 56.44	CHF 56.44	CHF 56.44	CHF 56.44	0
2026-06-24	CHF 56.44	CHF 56.44	CHF 56.44	CHF 56.44	0
2026-06-23	CHF 56.44	CHF 56.44	CHF 56.44	CHF 56.44	1
2026-06-22	CHF 56.04	CHF 56.04	CHF 56.04	CHF 56.04	0
2026-06-19	CHF 56.34	CHF 56.34	CHF 56.04	CHF 56.04	9
2026-06-18	CHF 57.66	CHF 57.66	CHF 57.66	CHF 57.66	6,030
2026-06-17	CHF 58.70	CHF 58.72	CHF 58.58	CHF 58.72	2,731
2026-06-16	CHF 62.60	CHF 62.60	CHF 62.60	CHF 62.60	0
2026-06-15	CHF 62.60	CHF 62.60	CHF 62.60	CHF 62.60	0
2026-06-12	CHF 62.60	CHF 62.60	CHF 62.60	CHF 62.60	6
2026-06-11	CHF 62.60	CHF 62.60	CHF 62.60	CHF 62.60	0
2026-06-10	CHF 63.52	CHF 63.52	CHF 63.52	CHF 63.52	5,506
2026-06-09	CHF 65.82	CHF 65.82	CHF 65.82	CHF 65.82	0
2026-06-08	CHF 65.82	CHF 65.82	CHF 65.82	CHF 65.82	0
2026-06-05	CHF 65.82	CHF 65.82	CHF 65.82	CHF 65.82	0
2026-06-04	CHF 65.82	CHF 65.82	CHF 65.82	CHF 65.82	0
2026-06-03	CHF 67.00	CHF 67.00	CHF 67.00	CHF 67.00	0
2026-06-02	CHF 67.40	CHF 67.40	CHF 67.40	CHF 67.40	6
2026-06-01	CHF 68.30	CHF 68.30	CHF 68.30	CHF 68.30	6
2026-05-29	CHF 68.82	CHF 68.82	CHF 68.82	CHF 68.82	0
2026-05-28	CHF 68.82	CHF 68.82	CHF 68.82	CHF 68.82	0
2026-05-27	CHF 68.82	CHF 68.82	CHF 68.82	CHF 68.82	0
2026-05-26	CHF 68.50	CHF 68.50	CHF 68.50	CHF 68.50	0
2026-05-22	CHF 68.50	CHF 68.50	CHF 68.50	CHF 68.50	0
2026-05-21	CHF 68.50	CHF 68.50	CHF 68.50	CHF 68.50	1
2026-05-20	CHF 68.62	CHF 68.62	CHF 68.62	CHF 68.62	0
2026-05-19	CHF 68.62	CHF 68.62	CHF 68.62	CHF 68.62	0
2026-05-18	CHF 68.62	CHF 68.62	CHF 68.62	CHF 68.62	1,008
2026-05-15	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-13	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-12	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-11	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-08	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-07	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-06	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-05	CHF 72.48	CHF 72.48	CHF 72.48	CHF 72.48	0
2026-05-04	CHF 73.48	CHF 73.48	CHF 73.48	CHF 73.48	0
2026-04-30	CHF 73.48	CHF 73.48	CHF 73.48	CHF 73.48	0
2026-04-29	CHF 73.48	CHF 73.48	CHF 73.48	CHF 73.48	0
2026-04-28	CHF 74.66	CHF 74.66	CHF 74.66	CHF 74.66	0
2026-04-27	CHF 74.66	CHF 74.66	CHF 74.66	CHF 74.66	0
2026-04-24	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-23	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-22	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-21	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-20	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-17	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-16	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-15	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-14	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-13	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-10	CHF 75.82	CHF 75.82	CHF 75.82	CHF 75.82	0
2026-04-09	CHF 74.14	CHF 74.14	CHF 74.14	CHF 74.14	0
2026-04-08	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-04-07	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-04-02	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-04-01	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-31	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-30	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-27	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-26	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-25	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-24	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-23	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-20	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-19	CHF 71.48	CHF 71.48	CHF 71.48	CHF 71.48	0
2026-03-18	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-17	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-16	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-13	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-12	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-11	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-10	CHF 72.42	CHF 72.42	CHF 72.42	CHF 72.42	0
2026-03-09	CHF 73.54	CHF 73.54	CHF 73.54	CHF 73.54	0
2026-03-06	CHF 75.44	CHF 75.44	CHF 75.44	CHF 75.44	0
2026-03-05	CHF 75.44	CHF 75.44	CHF 75.44	CHF 75.44	0
2026-03-04	CHF 79.28	CHF 79.28	CHF 79.28	CHF 79.28	0
2026-03-03	CHF 79.28	CHF 79.28	CHF 79.28	CHF 79.28	0
2026-03-02	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-27	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-26	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-25	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-24	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-23	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-20	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-19	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-18	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-17	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-16	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-13	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-12	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-11	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-10	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-09	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-06	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-05	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-04	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-03	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-02-02	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-30	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-29	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-28	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-27	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-26	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-23	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0
2026-01-22	CHF 81.24	CHF 81.24	CHF 81.24	CHF 81.24	0