Bayerische Motoren Werke Aktiengesellschaft (BMW.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 58.98 | 59.90 | 58.32 | 59.78 | +1.98% | 1,001,007 |
| 2026-08-06 | 59.72 | 59.84 | 58.62 | 58.62 | -0.81% | 1,152,435 |
| 2026-08-05 | 60.28 | 60.50 | 59.10 | 59.10 | -1.43% | 1,176,807 |
| 2026-08-04 | 59.92 | 60.06 | 59.02 | 59.96 | -0.17% | 1,641,877 |
| 2026-08-03 | 59.98 | 61.08 | 59.94 | 60.06 | +1.28% | 1,334,121 |
| 2026-07-31 | 59.60 | 59.98 | 59.16 | 59.30 | -1.46% | 1,632,311 |
| 2026-07-30 | 59.90 | 61.40 | 59.48 | 60.18 | -0.20% | 1,573,679 |
| 2026-07-29 | 60.48 | 60.72 | 59.06 | 60.30 | +1.28% | 1,711,119 |
| 2026-07-28 | 58.56 | 59.64 | 58.34 | 59.54 | +3.58% | 1,547,883 |
| 2026-07-27 | 58.28 | 58.52 | 57.16 | 57.48 | +0.91% | 1,874,757 |
| 2026-07-24 | 56.72 | 57.12 | 56.40 | 56.96 | +0.07% | 1,132,246 |
| 2026-07-23 | 57.10 | 57.98 | 56.82 | 56.92 | -1.28% | 1,432,333 |
| 2026-07-22 | 57.30 | 58.26 | 56.90 | 57.66 | +0.17% | 1,474,704 |
| 2026-07-21 | 58.22 | 58.38 | 57.32 | 57.56 | -1.34% | 1,541,486 |
| 2026-07-20 | 58.30 | 59.04 | 57.96 | 58.34 | -0.34% | 1,125,064 |
| 2026-07-17 | 59.28 | 59.30 | 58.46 | 58.54 | +0.38% | 1,750,044 |
| 2026-07-16 | 58.78 | 58.94 | 58.26 | 58.32 | -1.02% | 1,330,944 |
| 2026-07-15 | 57.10 | 58.92 | 56.70 | 58.92 | +2.79% | 1,512,337 |
| 2026-07-14 | 57.34 | 57.88 | 56.92 | 57.32 | -1.04% | 1,566,823 |
| 2026-07-13 | 57.54 | 58.76 | 57.50 | 57.92 | -0.38% | 1,082,167 |
| 2026-07-10 | 58.80 | 59.22 | 57.96 | 58.14 | -0.24% | 1,436,234 |
| 2026-07-09 | 59.00 | 59.00 | 57.96 | 58.28 | -0.55% | 1,396,214 |
| 2026-07-08 | 59.52 | 59.92 | 58.54 | 58.60 | -3.52% | 1,856,024 |
| 2026-07-07 | 60.94 | 61.68 | 60.68 | 60.74 | +1.03% | 1,531,550 |
| 2026-07-06 | 61.22 | 61.44 | 59.88 | 60.12 | -0.73% | 1,099,979 |
| 2026-07-03 | 60.50 | 61.32 | 60.16 | 60.56 | +0.60% | 1,314,052 |
| 2026-07-02 | 58.68 | 60.74 | 58.64 | 60.20 | +3.44% | 1,812,623 |
| 2026-07-01 | 57.88 | 58.34 | 57.16 | 58.20 | +1.64% | 1,583,356 |
| 2026-06-30 | 57.74 | 58.06 | 57.02 | 57.26 | -0.42% | 3,499,679 |
| 2026-06-29 | 59.00 | 59.06 | 57.50 | 57.50 | -2.64% | 1,879,078 |
| 2026-06-26 | 60.88 | 60.90 | 58.38 | 59.06 | -2.83% | 1,661,427 |
| 2026-06-25 | 60.98 | 61.52 | 60.78 | 60.78 | -0.20% | 1,608,140 |
| 2026-06-24 | 61.00 | 61.70 | 60.26 | 60.90 | -0.26% | 1,319,896 |
| 2026-06-23 | 60.16 | 61.26 | 59.98 | 61.06 | +0.20% | 1,558,227 |
| 2026-06-22 | 60.64 | 61.06 | 59.48 | 60.94 | +1.60% | 2,074,747 |
| 2026-06-19 | 60.00 | 61.20 | 59.98 | 59.98 | +0.40% | 3,959,588 |
| 2026-06-18 | 62.10 | 62.10 | 58.76 | 59.74 | -4.02% | 3,963,130 |
| 2026-06-17 | 61.12 | 63.98 | 60.08 | 62.24 | -8.34% | 5,732,817 |
| 2026-06-16 | 68.00 | 68.16 | 66.84 | 67.90 | -0.64% | 1,501,446 |
| 2026-06-15 | 69.10 | 69.78 | 68.34 | 68.34 | +2.00% | 1,206,987 |
| 2026-06-12 | 68.38 | 68.50 | 66.78 | 67.00 | +0.69% | 1,652,826 |
| 2026-06-11 | 67.90 | 67.96 | 65.50 | 66.54 | -1.60% | 2,218,062 |
| 2026-06-10 | 69.00 | 69.42 | 67.36 | 67.62 | -1.60% | 1,392,434 |
| 2026-06-09 | 69.40 | 70.08 | 68.72 | 68.72 | -1.46% | 1,267,348 |
| 2026-06-08 | 69.74 | 70.24 | 68.98 | 69.74 | -0.91% | 1,173,614 |
| 2026-06-05 | 70.18 | 71.06 | 70.08 | 70.38 | +0.20% | 1,211,184 |
| 2026-06-04 | 71.50 | 72.10 | 69.90 | 70.24 | -1.51% | 1,307,105 |
| 2026-06-03 | 72.10 | 72.14 | 71.12 | 71.32 | -2.27% | 1,410,823 |
| 2026-06-02 | 74.10 | 74.98 | 72.56 | 72.98 | -1.00% | 1,332,892 |
| 2026-06-01 | 74.50 | 75.70 | 73.54 | 73.72 | -1.39% | 1,367,494 |
| 2026-05-29 | 76.30 | 76.60 | 74.76 | 74.76 | -1.55% | 1,961,778 |
| 2026-05-28 | 76.48 | 76.80 | 75.46 | 75.94 | -1.40% | 869,476 |
| 2026-05-27 | 75.18 | 77.70 | 75.10 | 77.02 | +2.34% | 1,178,694 |
| 2026-05-26 | 75.16 | 76.02 | 74.86 | 75.26 | -0.24% | 653,977 |
| 2026-05-25 | 75.12 | 75.98 | 75.08 | 75.44 | +1.29% | 1,047,698 |
| 2026-05-22 | 74.48 | 74.80 | 74.08 | 74.48 | +0.16% | 1,212,743 |
| 2026-05-21 | 74.68 | 75.62 | 73.94 | 74.36 | +0.00% | 1,207,280 |
| 2026-05-20 | 73.80 | 75.06 | 73.30 | 74.36 | +0.87% | 1,115,761 |
| 2026-05-19 | 73.86 | 75.06 | 73.72 | 73.72 | -0.54% | 1,187,669 |
| 2026-05-18 | 73.50 | 74.76 | 72.40 | 74.12 | -0.38% | 1,850,031 |
| 2026-05-15 | 76.34 | 76.42 | 74.14 | 74.40 | -2.59% | 1,439,009 |
| 2026-05-14 | 77.20 | 78.60 | 76.38 | 76.38 | -5.35% | 1,561,721 |
| 2026-05-13 | 80.84 | 81.20 | 79.54 | 80.70 | +0.85% | 1,063,130 |
| 2026-05-12 | 80.76 | 81.04 | 79.76 | 80.02 | -1.09% | 1,189,180 |
| 2026-05-11 | 81.52 | 81.80 | 80.50 | 80.90 | -1.12% | 849,318 |
| 2026-05-08 | 82.32 | 82.48 | 81.14 | 81.82 | -0.66% | 1,042,400 |
| 2026-05-07 | 82.22 | 83.80 | 81.88 | 82.36 | +1.18% | 1,156,427 |
| 2026-05-06 | 80.50 | 84.02 | 79.80 | 81.40 | +5.41% | 2,391,291 |
| 2026-05-05 | 76.20 | 77.26 | 75.68 | 77.22 | +1.58% | 1,067,982 |
| 2026-05-04 | 77.14 | 77.24 | 75.44 | 76.02 | -2.44% | 1,243,911 |
| 2026-04-30 | 76.50 | 77.92 | 75.86 | 77.92 | +0.46% | 1,222,658 |
| 2026-04-29 | 79.66 | 79.96 | 77.24 | 77.56 | -2.27% | 1,340,729 |
| 2026-04-28 | 79.50 | 80.18 | 79.02 | 79.36 | +0.08% | 913,935 |
| 2026-04-27 | 79.80 | 80.46 | 79.18 | 79.30 | -0.05% | 820,281 |
| 2026-04-24 | 80.24 | 80.94 | 79.16 | 79.34 | -2.15% | 1,307,477 |
| 2026-04-23 | 81.46 | 81.68 | 80.22 | 81.08 | -0.98% | 671,047 |
| 2026-04-22 | 83.54 | 83.58 | 81.88 | 81.88 | -1.92% | 823,004 |
| 2026-04-21 | 83.60 | 84.22 | 83.46 | 83.48 | -0.02% | 593,640 |
| 2026-04-20 | 82.70 | 83.52 | 82.38 | 83.50 | -0.85% | 837,110 |
| 2026-04-17 | 81.08 | 84.38 | 80.82 | 84.22 | +3.98% | 1,474,095 |
| 2026-04-16 | 82.48 | 82.48 | 80.80 | 81.00 | -1.51% | 930,980 |
| 2026-04-15 | 83.00 | 83.36 | 81.66 | 82.24 | -0.32% | 970,352 |
| 2026-04-14 | 84.90 | 85.16 | 82.50 | 82.50 | -1.65% | 1,187,820 |
| 2026-04-13 | 82.70 | 83.90 | 82.42 | 83.88 | +0.05% | 675,224 |
| 2026-04-10 | 82.76 | 84.30 | 82.20 | 83.84 | +1.77% | 1,136,685 |
| 2026-04-09 | 81.96 | 82.38 | 81.26 | 82.38 | -0.05% | 898,682 |
| 2026-04-08 | 82.06 | 82.86 | 81.20 | 82.42 | +5.34% | 1,356,095 |
| 2026-04-07 | 79.40 | 80.36 | 77.92 | 78.24 | -1.26% | 999,564 |
| 2026-04-02 | 77.76 | 79.46 | 77.74 | 79.24 | +0.28% | 814,397 |
| 2026-04-01 | 80.12 | 80.12 | 78.02 | 79.02 | +1.31% | 964,552 |
| 2026-03-31 | 78.30 | 78.48 | 77.44 | 78.00 | -0.08% | 1,012,634 |
| 2026-03-30 | 77.44 | 78.80 | 77.20 | 78.06 | +0.36% | 865,929 |
| 2026-03-27 | 78.18 | 78.18 | 77.12 | 77.78 | -0.51% | 791,231 |
| 2026-03-26 | 78.36 | 78.64 | 77.52 | 78.18 | -0.89% | 687,732 |
| 2026-03-25 | 78.94 | 79.32 | 78.26 | 78.88 | +1.34% | 695,074 |
| 2026-03-24 | 78.38 | 78.52 | 76.80 | 77.84 | +0.00% | 702,392 |
| 2026-03-23 | 73.76 | 78.86 | 73.38 | 77.84 | +2.75% | 1,890,486 |
| 2026-03-20 | 77.00 | 77.30 | 75.42 | 75.76 | -0.76% | 4,076,381 |
| 2026-03-19 | 78.00 | 78.00 | 76.22 | 76.34 | -3.39% | 1,600,287 |
| 2026-03-18 | 79.46 | 79.96 | 78.88 | 79.02 | -0.43% | 1,237,758 |
| 2026-03-17 | 79.08 | 80.24 | 78.94 | 79.36 | +0.35% | 790,412 |
| 2026-03-16 | 80.98 | 81.04 | 79.04 | 79.08 | -2.73% | 1,248,883 |
| 2026-03-13 | 80.06 | 81.84 | 79.48 | 81.30 | -0.47% | 1,179,000 |
| 2026-03-12 | 79.00 | 81.96 | 77.90 | 81.68 | +1.06% | 1,594,191 |
| 2026-03-11 | 79.96 | 81.80 | 79.84 | 80.82 | +0.52% | 1,011,983 |
| 2026-03-10 | 80.28 | 81.38 | 79.82 | 80.40 | +2.08% | 1,475,987 |
| 2026-03-09 | 79.54 | 79.58 | 77.76 | 78.76 | -1.30% | 1,214,253 |
| 2026-03-06 | 82.00 | 82.04 | 79.20 | 79.80 | -1.99% | 1,374,537 |
| 2026-03-05 | 82.40 | 83.74 | 81.22 | 81.42 | -1.48% | 1,183,389 |
| 2026-03-04 | 83.02 | 83.72 | 82.00 | 82.64 | +0.15% | 1,071,151 |
| 2026-03-03 | 85.28 | 85.28 | 81.92 | 82.52 | -2.92% | 1,550,293 |
| 2026-03-02 | 86.24 | 87.12 | 84.80 | 85.00 | -4.99% | 1,569,226 |
| 2026-02-27 | 89.28 | 89.48 | 88.18 | 89.46 | +0.70% | 1,063,379 |
| 2026-02-26 | 88.22 | 89.34 | 88.02 | 88.84 | +0.82% | 579,226 |
| 2026-02-25 | 88.24 | 89.04 | 87.68 | 88.12 | -0.41% | 660,837 |
| 2026-02-24 | 88.10 | 89.38 | 87.98 | 88.48 | +0.89% | 569,735 |
| 2026-02-23 | 90.10 | 90.12 | 87.70 | 87.70 | -2.90% | 1,018,554 |
| 2026-02-20 | 89.56 | 91.92 | 89.32 | 90.32 | +0.27% | 1,199,550 |
| 2026-02-19 | 91.22 | 91.80 | 89.14 | 90.08 | -1.87% | 736,013 |
| 2026-02-18 | 90.32 | 91.80 | 89.98 | 91.80 | +1.37% | 749,929 |
| 2026-02-17 | 89.64 | 90.92 | 89.40 | 90.56 | +1.21% | 542,157 |
| 2026-02-16 | 88.90 | 90.14 | 88.60 | 89.48 | +0.65% | 493,666 |
| 2026-02-13 | 87.96 | 89.52 | 87.58 | 88.90 | +1.35% | 866,384 |
| 2026-02-12 | 88.12 | 88.98 | 86.94 | 87.72 | -1.95% | 1,220,027 |
| 2026-02-11 | 89.16 | 89.94 | 88.08 | 89.46 | +0.20% | 754,229 |
| 2026-02-10 | 88.96 | 89.88 | 88.34 | 89.28 | +1.18% | 787,860 |
| 2026-02-09 | 88.46 | 88.72 | 87.78 | 88.24 | -0.23% | 632,961 |
| 2026-02-06 | 88.26 | 88.58 | 86.70 | 88.44 | -0.56% | 907,031 |
| 2026-02-05 | 90.60 | 90.92 | 87.14 | 88.94 | -2.31% | 1,293,725 |
| 2026-02-04 | 88.60 | 91.24 | 88.48 | 91.04 | +3.88% | 1,075,317 |
| 2026-02-03 | 88.38 | 89.76 | 87.34 | 87.64 | -0.41% | 667,144 |
| 2026-02-02 | 86.56 | 88.48 | 86.56 | 88.00 | +0.66% | 688,599 |
| 2026-01-30 | 88.00 | 88.00 | 86.72 | 87.42 | +0.34% | 1,005,129 |
| 2026-01-29 | 88.02 | 88.58 | 86.80 | 87.12 | +0.14% | 884,499 |
| 2026-01-28 | 86.46 | 87.80 | 85.70 | 87.00 | +0.23% | 1,414,788 |
| 2026-01-27 | 87.40 | 87.46 | 86.26 | 86.80 | -0.78% | 786,954 |
| 2026-01-26 | 87.60 | 88.26 | 87.26 | 87.48 | -0.16% | 492,873 |
| 2026-01-23 | 87.16 | 88.30 | 87.00 | 87.62 | -0.34% | 570,518 |
| 2026-01-22 | 90.06 | 90.18 | 87.16 | 87.92 | +1.36% | 1,153,799 |
| 2026-01-21 | 86.62 | 87.56 | 85.88 | 86.74 | +0.77% | 785,850 |
| 2026-01-20 | 85.48 | 87.20 | 84.80 | 86.08 | +0.47% | 1,051,952 |
| 2026-01-19 | 84.32 | 86.16 | 82.48 | 85.68 | -3.43% | 1,691,148 |
| 2026-01-16 | 90.28 | 90.38 | 88.30 | 88.72 | -1.51% | 999,397 |
| 2026-01-15 | 90.48 | 91.00 | 89.18 | 90.08 | -0.86% | 1,034,728 |
| 2026-01-14 | 88.62 | 91.98 | 88.56 | 90.86 | +2.71% | 1,101,628 |
| 2026-01-13 | 88.92 | 89.98 | 88.20 | 88.46 | -2.23% | 1,205,355 |
| 2026-01-12 | 91.74 | 91.86 | 89.84 | 90.48 | -1.67% | 893,148 |
| 2026-01-09 | 92.00 | 94.50 | 91.82 | 92.02 | -0.63% | 1,176,143 |
| 2026-01-08 | 92.10 | 92.92 | 89.78 | 92.60 | -0.49% | 964,250 |
| 2026-01-07 | 92.78 | 93.94 | 91.90 | 93.06 | +0.02% | 605,956 |
| 2026-01-06 | 93.66 | 94.40 | 92.72 | 93.04 | -0.62% | 685,692 |
| 2026-01-05 | 96.30 | 97.30 | 93.36 | 93.62 | -2.80% | 862,209 |
| 2026-01-02 | 93.14 | 96.32 | 92.98 | 96.32 | +3.41% | 725,869 |
| 2025-12-30 | 93.24 | 93.58 | 92.62 | 93.14 | -0.43% | 286,069 |
| 2025-12-29 | 92.68 | 93.56 | 92.34 | 93.54 | +0.95% | 435,560 |
| 2025-12-23 | 92.62 | 92.90 | 92.14 | 92.66 | -0.22% | 313,125 |
| 2025-12-22 | 94.00 | 94.04 | 92.56 | 92.86 | -0.81% | 387,985 |
| 2025-12-19 | 93.10 | 94.12 | 93.00 | 93.62 | +0.60% | 2,773,204 |
| 2025-12-18 | 92.78 | 93.62 | 92.34 | 93.06 | -0.45% | 860,850 |
| 2025-12-17 | 93.92 | 94.00 | 92.54 | 93.48 | -0.83% | 896,500 |
| 2025-12-16 | 95.22 | 95.50 | 93.00 | 94.26 | -0.97% | 1,009,112 |
| 2025-12-15 | 96.34 | 97.14 | 95.02 | 95.18 | -1.00% | 641,242 |
| 2025-12-12 | 95.62 | 96.52 | 95.42 | 96.14 | +0.67% | 587,413 |
| 2025-12-11 | 96.28 | 96.32 | 93.66 | 95.50 | -0.17% | 972,663 |
| 2025-12-10 | 97.00 | 97.50 | 95.30 | 95.66 | -1.81% | 829,623 |
| 2025-12-09 | 97.50 | 97.92 | 96.42 | 97.42 | +0.29% | 870,566 |
| 2025-12-08 | 95.94 | 97.54 | 95.66 | 97.14 | +0.70% | 1,026,163 |
| 2025-12-05 | 92.86 | 97.04 | 92.64 | 96.46 | +3.52% | 2,048,921 |
| 2025-12-04 | 90.48 | 93.18 | 90.36 | 93.18 | +4.49% | 2,098,028 |
| 2025-12-03 | 89.00 | 90.42 | 87.90 | 89.18 | -0.42% | 815,527 |
| 2025-12-02 | 89.00 | 89.96 | 88.72 | 89.56 | +0.20% | 648,071 |
| 2025-12-01 | 88.00 | 89.42 | 87.58 | 89.38 | +1.52% | 684,904 |
| 2025-11-28 | 88.06 | 88.52 | 87.48 | 88.04 | +0.16% | 438,101 |
| 2025-11-27 | 87.12 | 88.20 | 87.12 | 87.90 | +0.57% | 423,030 |
| 2025-11-26 | 87.64 | 87.66 | 86.58 | 87.40 | -0.27% | 515,763 |
| 2025-11-25 | 86.66 | 87.96 | 85.76 | 87.64 | +0.69% | 581,152 |
| 2025-11-24 | 86.80 | 87.34 | 86.00 | 87.04 | +2.30% | 1,468,012 |
| 2025-11-21 | 83.66 | 85.66 | 83.58 | 85.08 | +0.78% | 694,075 |
| 2025-11-20 | 85.20 | 85.42 | 83.86 | 84.42 | -0.92% | 506,126 |
| 2025-11-19 | 84.30 | 85.92 | 84.12 | 85.20 | +0.64% | 640,330 |
| 2025-11-18 | 86.08 | 86.28 | 84.48 | 84.66 | -2.69% | 771,291 |
| 2025-11-17 | 88.52 | 89.00 | 86.92 | 87.00 | -1.96% | 543,687 |
| 2025-11-14 | 88.50 | 88.76 | 87.42 | 88.74 | -0.07% | 760,333 |
| 2025-11-13 | 89.40 | 89.80 | 88.30 | 88.80 | -0.29% | 634,940 |
| 2025-11-12 | 87.90 | 89.82 | 87.86 | 89.06 | +1.99% | 899,332 |
| 2025-11-11 | 86.92 | 87.88 | 85.66 | 87.32 | +0.46% | 687,005 |
| 2025-11-10 | 86.70 | 87.30 | 86.34 | 86.92 | +0.91% | 714,860 |
| 2025-11-07 | 84.78 | 86.44 | 84.64 | 86.14 | +2.18% | 876,891 |
| 2025-11-06 | 85.90 | 86.42 | 84.04 | 84.30 | -1.75% | 812,886 |
| 2025-11-05 | 80.04 | 85.94 | 78.88 | 85.80 | +6.85% | 2,174,624 |
| 2025-11-04 | 80.90 | 80.94 | 79.64 | 80.30 | -1.52% | 920,340 |
| 2025-11-03 | 80.64 | 82.40 | 80.64 | 81.54 | +1.02% | 702,836 |
| 2025-10-31 | 81.60 | 81.66 | 80.70 | 80.72 | -0.81% | 882,365 |
| 2025-10-30 | 82.26 | 82.50 | 80.98 | 81.38 | -0.88% | 917,543 |
| 2025-10-29 | 82.00 | 83.32 | 81.56 | 82.10 | +1.06% | 869,500 |
| 2025-10-28 | 81.00 | 81.98 | 81.00 | 81.24 | -0.34% | 689,596 |
| 2025-10-27 | 81.40 | 81.90 | 80.72 | 81.52 | +0.44% | 520,818 |
| 2025-10-24 | 80.64 | 81.40 | 80.44 | 81.16 | +0.97% | 692,084 |
| 2025-10-23 | 79.94 | 80.96 | 79.64 | 80.38 | -0.12% | 712,564 |
| 2025-10-22 | 81.38 | 81.38 | 79.28 | 80.48 | -1.18% | 1,631,085 |
| 2025-10-21 | 81.30 | 81.78 | 80.56 | 81.44 | +0.34% | 1,201,468 |
| 2025-10-20 | 80.42 | 81.44 | 79.82 | 81.16 | +1.17% | 729,155 |
| 2025-10-17 | 78.88 | 80.54 | 78.76 | 80.22 | +0.80% | 919,050 |
| 2025-10-16 | 79.64 | 79.72 | 78.34 | 79.58 | +0.89% | 718,471 |
| 2025-10-15 | 78.42 | 79.10 | 78.14 | 78.88 | +0.36% | 826,764 |
| 2025-10-14 | 79.04 | 79.34 | 78.48 | 78.60 | -0.68% | 761,475 |
| 2025-10-13 | 79.10 | 80.04 | 79.00 | 79.14 | +0.84% | 898,090 |
| 2025-10-10 | 81.12 | 81.18 | 78.02 | 78.48 | -2.27% | 1,700,968 |
| 2025-10-09 | 80.32 | 82.10 | 79.94 | 80.30 | +0.05% | 2,104,563 |
| 2025-10-08 | 84.00 | 84.52 | 79.06 | 80.26 | -8.25% | 7,424,815 |
| 2025-10-07 | 89.66 | 89.96 | 87.48 | 87.48 | -2.02% | 930,117 |
| 2025-10-06 | 86.82 | 89.28 | 86.72 | 89.28 | +3.31% | 1,131,004 |
| 2025-10-03 | 87.28 | 87.44 | 86.10 | 86.42 | -0.83% | 669,586 |
| 2025-10-02 | 86.66 | 87.36 | 86.14 | 87.14 | +1.56% | 698,204 |
| 2025-10-01 | 84.84 | 86.30 | 84.72 | 85.80 | +0.42% | 571,022 |
| 2025-09-30 | 85.48 | 85.72 | 84.94 | 85.44 | -0.14% | 634,286 |
| 2025-09-29 | 85.92 | 86.06 | 85.20 | 85.56 | -0.21% | 415,482 |
| 2025-09-26 | 85.32 | 86.26 | 85.16 | 85.74 | +1.08% | 553,083 |
| 2025-09-25 | 85.30 | 86.76 | 84.78 | 84.82 | +0.00% | 588,743 |
| 2025-09-24 | 83.16 | 85.86 | 82.56 | 84.82 | +1.44% | 1,600,210 |
| 2025-09-23 | 82.50 | 84.22 | 82.34 | 83.62 | +1.55% | 766,200 |
| 2025-09-22 | 82.00 | 82.46 | 80.60 | 82.34 | -1.10% | 1,078,023 |
| 2025-09-19 | 83.50 | 84.34 | 82.62 | 83.26 | -0.19% | 2,266,120 |
| 2025-09-18 | 83.08 | 83.98 | 83.02 | 83.42 | +0.53% | 641,485 |
| 2025-09-17 | 83.40 | 83.80 | 82.22 | 82.98 | -0.17% | 820,572 |
| 2025-09-16 | 83.62 | 84.10 | 82.82 | 83.12 | -0.53% | 1,046,716 |
| 2025-09-15 | 84.26 | 84.44 | 83.08 | 83.56 | -0.31% | 804,238 |
| 2025-09-12 | 84.40 | 84.60 | 82.56 | 83.82 | -0.62% | 1,191,374 |
| 2025-09-11 | 84.00 | 84.54 | 83.12 | 84.34 | +0.36% | 1,331,361 |
| 2025-09-10 | 84.16 | 84.60 | 83.42 | 84.04 | -0.26% | 1,661,869 |
| 2025-09-09 | 87.82 | 88.54 | 83.08 | 84.26 | -4.16% | 2,066,676 |
| 2025-09-08 | 88.80 | 89.16 | 87.34 | 87.92 | -0.59% | 621,685 |
| 2025-09-05 | 89.40 | 89.56 | 88.24 | 88.44 | -0.18% | 552,224 |
| 2025-09-04 | 88.22 | 89.16 | 88.22 | 88.60 | +0.36% | 464,100 |
| 2025-09-03 | 89.00 | 89.34 | 88.28 | 88.28 | -0.36% | 528,716 |
| 2025-09-02 | 90.44 | 90.60 | 88.38 | 88.60 | -2.12% | 747,200 |
| 2025-09-01 | 89.90 | 90.70 | 89.78 | 90.52 | +1.18% | 428,005 |
| 2025-08-29 | 89.84 | 90.26 | 88.96 | 89.46 | -0.80% | 710,510 |
| 2025-08-28 | 89.74 | 91.20 | 89.64 | 90.18 | +0.78% | 641,147 |
| 2025-08-27 | 91.00 | 91.62 | 89.44 | 89.48 | -1.11% | 581,590 |
| 2025-08-26 | 90.60 | 91.50 | 90.18 | 90.48 | -0.51% | 1,239,184 |
| 2025-08-25 | 91.38 | 91.52 | 90.86 | 90.94 | -0.53% | 327,973 |
| 2025-08-22 | 90.20 | 91.72 | 90.12 | 91.42 | +1.11% | 624,151 |
| 2025-08-21 | 90.40 | 90.84 | 89.84 | 90.42 | -0.42% | 708,275 |
| 2025-08-20 | 91.00 | 91.02 | 90.24 | 90.80 | -0.68% | 628,253 |
| 2025-08-19 | 89.40 | 91.64 | 89.30 | 91.42 | +2.35% | 866,071 |
| 2025-08-18 | 89.66 | 90.08 | 88.62 | 89.32 | -0.91% | 639,136 |
| 2025-08-15 | 90.32 | 90.92 | 89.92 | 90.14 | +1.46% | 1,100,573 |
| 2025-08-14 | 88.80 | 88.96 | 88.28 | 88.84 | +0.18% | 472,873 |
| 2025-08-13 | 87.50 | 88.72 | 87.10 | 88.68 | +1.35% | 756,201 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.96%). Worst month: Jun (-11.65%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bayerische Motoren Werke Aktiengesellschaft's (BMW.DE) latest close?
59.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is BMW.DE's 52-week high and low?
97.92 high and 56.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Bayerische Motoren Werke Aktiengesellschaft's strongest and weakest month historically?
Historically, BMW.DE's strongest calendar month has been Aug (average +8.96%) and its weakest Jun (average -11.65%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.