FRA, BMW3 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, BMW3: Bayerische Motoren Werke Aktiengesellschaft

03 Sep 2025

LAST: 81.70	CHANGE: 0.05	OPEN: 81.80	HIGH: 82.00	ASK: 0.00	VOLUME: 185
LAST: 81.70	CHG(%): 0.06	PREV: 81.75	LOW: 81.70	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	81.80	82.00	81.70	81.70	185
02 Sep 25	82.05	82.05	81.75	81.75	100
01 Sep 25	81.50	82.60	81.50	82.10	465
29 Aug 25	82.05	82.30	81.90	81.90	140
28 Aug 25	81.60	82.10	81.60	82.10	221
27 Aug 25	82.15	82.15	82.15	82.15	669
26 Aug 25	82.45	82.45	82.45	82.45	669
25 Aug 25	83.55	83.55	83.40	83.40	669
22 Aug 25	82.15	83.55	82.15	83.55	149
21 Aug 25	82.50	82.55	82.00	82.00	164

COMPANY PROFILE

Name:	Bayerische Motoren Werke Aktiengesellschaft
About:	Bayerische Motoren Werke Aktiengesellschaft develops, manufactures, and sells automobiles and motorcycles, spare parts, and accessories worldwide. It operates through Automotive, Motorcycles, and Financial Services segments. The company offers automobiles under the BMW, MINI, and Rolls-Royce brands. It also develops, manufactures, and sells motorcycles for private use and special-purpose vehicles for operational use under the BMW Motorrad brand. In addition, the company provides car rentals; credit financing; leasing that include insurance and service products; financing for dealership and customer deposits; vehicle fleet financing services for corporate car fleets under the Alphabet brand; and financial services for the automotive sector. It sells its products through independent dealerships. Bayerische Motoren Werke Aktiengesellschaft was founded in 1916 and is headquartered in Munich, Germany.
Address:	Petuelring 130, Munich, Germany, 80809
Website:	https://www.bmwgroup.com
ISIN:	DE0005190037
LEI:	YEH5ZCD6E441RHVHD759

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.80
DivYield:	0.05
Div/Share:	4.30
Price to Book:	0.55
Price to Sales:	0.40
EBITDA:	14.748B
Shares:	54.26M
Market Cap:	4.433B

TECHNICAL INDICATORS

MA5:	81.91
MA10:	82.31
MA20:	81.53
MA50:	78.32
MA100:	74.99
MA200:	73.64
STO14:	13.95
RSI14:	52.52
WPR14:	-86.05
MTM14:	-0.60
ROC14:	-0.01
ATR:	0.77
Week High:	82.60
Week Low:	81.50
Month High:	83.55
Month Low:	76.32
Year High:	83.55
Year Low:	59.10
Volatility:	27.17

RECENT DIVIDENDS

Date	Amount
15 May 2025	$4.32
16 May 2024	$6.02
12 May 2023	$8.52
12 May 2022	$5.82
13 May 2021	$1.92
15 May 2020	$2.52
17 May 2019	$3.52
18 May 2018	$4.02
12 May 2017	$3.52
13 May 2016	$3.22