Dark

BAMXF
BAYERISCHE MOTORENWRK ORD
stock OTC

EOD

Jul 30, 2026

66.00USD+6.452%(+4.00)474

Pre-market

0.00USD-100.000%(-62.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	69.2000	69.200000	66.0000	66.000000	+6.452%	474	0.000%
2026-07-28	62.0000	62.000000	62.0000	62.000000	-5.242%	155	+6.452%
2026-07-27	65.0000	65.430000	65.0000	65.430000	+8.149%	576	+0.871%
2026-07-24	60.5500	60.550000	60.5000	60.500000	-0.165%	1,004	+9.091%
2026-07-22	60.6000	60.600000	60.6000	60.600000	-7.734%	550	+8.911%
2026-07-21	65.6800	65.680000	65.6800	65.680000	-0.935%	217	+0.487%
2026-07-20	66.3000	66.300000	66.3000	66.300000	-1.045%	912	-0.452%
2026-07-17	61.0000	67.000000	61.0000	67.000000	+1.979%	337	-1.493%
2026-07-16	67.1600	68.720000	65.7000	65.700000	-0.590%	408	+0.457%
2026-07-15	66.0900	66.090000	66.0900	66.090000	-0.710%	553	-0.136%
2026-07-14	67.0000	67.000000	65.6800	66.562700	+0.094%	1,762	-0.845%
2026-07-13	66.5000	66.500000	66.5000	66.500000	0.000%	258	-0.752%
2026-07-10	66.4000	66.500000	66.4000	66.500000	+0.377%	510	-0.752%
2026-07-09	66.2500	66.250000	66.2500	66.250000	-3.552%	199	-0.377%
2026-07-08	64.8700	69.980000	64.8700	68.690000	-1.871%	2,307	-3.916%
2026-07-07	71.0000	71.000000	70.0000	70.000000	-1.269%	855	-5.714%
2026-07-06	66.4100	70.900000	66.4100	70.900000	+1.912%	718	-6.911%
2026-07-02	68.1700	69.570000	68.1700	69.570000	+1.002%	1,500	-5.132%
2026-07-01	68.3700	68.880000	68.3700	68.880000	+5.160%	403	-4.181%
2026-06-30	66.8915	66.891500	65.5000	65.500000	-2.776%	2,296	+0.763%
2026-06-29	67.3700	67.370000	67.3700	67.370000	-3.398%	231	-2.034%
2026-06-26	65.0100	69.740000	65.0100	69.740000	+0.345%	4,846	-5.363%
2026-06-25	67.6100	69.500000	67.5000	69.500000	+0.725%	925	-5.036%
2026-06-24	71.8600	71.860000	69.0000	69.000000	-1.443%	2,898	-4.348%
2026-06-23	70.0100	70.010000	70.0100	70.010000	+4.758%	1,153	-5.728%
2026-06-22	66.8300	66.830000	66.8300	66.830000	-3.561%	9,569	-1.242%
2026-06-18	65.3010	70.040000	65.3010	69.297500	-2.945%	3,725	-4.758%
2026-06-17	72.5124	72.512400	71.4000	71.400000	-7.273%	1,399	-7.563%
2026-06-16	77.0000	77.000000	74.7900	77.000000	0.000%	1,866	-14.286%
2026-06-11	77.0000	77.000000	77.0000	77.000000	-3.145%	301	-14.286%
2026-06-10	79.0000	79.500000	79.0000	79.500000	0.000%	3,096	-16.981%
2026-06-09	79.0000	81.000000	79.0000	79.500000	+0.633%	847	-16.981%
2026-06-05	81.2150	81.215000	79.0000	79.000000	-7.048%	903	-16.456%
2026-06-04	84.9900	84.990000	84.9900	84.990000	+2.398%	188	-22.344%
2026-06-03	83.0000	83.000000	83.0000	83.000000	-3.337%	327	-20.482%
2026-06-01	83.7000	85.865000	83.7000	85.865000	-2.565%	1,524	-23.135%
2026-05-29	88.1250	88.125000	88.1250	88.125000	+0.020%	2,223	-25.106%
2026-05-27	87.9500	88.107500	87.9500	88.107500	+1.741%	327	-25.092%
2026-05-26	86.6000	86.600000	86.6000	86.600000	-0.048%	351	-23.788%
2026-05-22	84.2000	86.641505	84.2000	86.641505	+0.594%	16,638	-23.824%
2026-05-21	83.9700	86.130000	83.9700	86.130000	+0.855%	5,586	-23.372%
2026-05-19	84.2600	85.400000	84.2600	85.400000	-2.003%	5,027	-22.717%
2026-05-18	87.9200	87.920000	87.1454	87.145400	+0.869%	314	-24.265%
2026-05-15	89.6200	89.620000	86.3950	86.395000	-4.788%	358	-23.607%
2026-05-14	91.4000	91.400000	89.9600	90.740000	-3.401%	564	-27.265%
2026-05-12	93.9350	93.935000	93.9350	93.935000	+0.984%	105	-29.739%
2026-05-11	93.0200	93.020000	93.0200	93.020000	-3.335%	150	-29.048%
2026-05-08	96.2297	96.229700	96.2297	96.229700	+1.294%	102	-31.414%
2026-05-06	95.0000	95.000000	95.0000	95.000000	+9.158%	338	-30.526%
2026-05-04	87.0300	87.030000	87.0300	87.030000	-5.105%	247	-24.164%
2026-04-30	91.7120	91.712000	91.7120	91.712000	+1.306%	132	-28.036%
2026-04-28	90.5200	90.530000	90.5200	90.530000	-5.264%	1,031	-27.096%
2026-04-24	95.5600	95.560000	95.5600	95.560000	-0.521%	162	-30.933%
2026-04-21	96.0600	96.060000	96.0600	96.060000	+0.766%	315	-31.293%
2026-04-14	95.3300	95.330000	95.3300	95.330000	-1.858%	110	-30.767%
2026-04-13	97.1344	97.134400	97.1344	97.134400	+3.115%	410	-32.053%
2026-04-08	94.2000	94.200000	94.2000	94.200000	+3.420%	6,672	-29.936%
2026-03-31	90.3200	91.085000	90.3200	91.085000	+1.206%	225	-27.540%
2026-03-30	90.0000	90.000000	90.0000	90.000000	+0.402%	1,000	-26.667%
2026-03-27	89.6400	89.640000	89.6400	89.640000	-1.883%	361	-26.372%
2026-03-24	91.3600	91.360000	91.3600	91.360000	+8.170%	553	-27.758%
2026-03-20	88.0000	88.000000	84.4600	84.460000	-4.023%	421	-21.857%
2026-03-19	88.0000	88.000000	88.0000	88.000000	-3.477%	150	-25.000%
2026-03-16	91.1700	91.170000	91.1700	91.170000	0.000%	253	-27.608%
2026-03-13	91.0600	91.170000	91.0600	91.170000	-1.448%	733	-27.608%
2026-03-10	92.5100	92.510000	92.5100	92.510000	+1.248%	487	-28.656%
2026-03-09	90.0000	91.370000	90.0000	91.370000	-1.104%	1,348	-27.766%
2026-03-05	92.3900	92.390000	92.3900	92.390000	-5.763%	144	-28.564%
2026-03-03	98.0400	98.040000	98.0400	98.040000	-10.531%	420	-32.681%
2026-02-25	104.3600	109.580000	104.3600	109.580000	+3.001%	478	-39.770%
2026-02-24	106.3870	106.387000	106.3870	106.387000	+3.288%	306	-37.962%
2026-02-23	103.0000	103.000000	103.0000	103.000000	+0.107%	295	-35.922%
2026-02-20	107.0000	107.990000	102.8900	102.890000	+1.720%	633	-35.854%
2026-02-17	101.1500	101.150000	101.1500	101.150000	-4.350%	160	-34.750%
2026-02-10	105.7500	105.750000	105.7500	105.750000	+2.590%	386	-37.589%
2026-02-09	103.0000	103.250000	103.0000	103.080000	-0.885%	1,521	-35.972%
2026-02-06	104.0000	104.000000	104.0000	104.000000	+5.734%	866	-36.538%
2026-02-03	98.6000	103.970000	98.3600	98.360000	-0.697%	829	-32.900%
2026-02-02	99.0500	99.050000	99.0500	99.050000	-0.532%	789	-33.367%
2026-01-29	99.5800	99.580000	99.5800	99.580000	+0.596%	105	-33.722%
2026-01-28	104.4050	105.250000	98.9900	98.990000	+0.030%	2,414	-33.327%
2026-01-26	98.9600	98.960000	98.9600	98.960000	-2.980%	199	-33.306%
2026-01-23	102.0000	102.000000	102.0000	102.000000	-1.449%	541	-35.294%
2026-01-22	103.5000	103.500000	103.5000	103.500000	-0.241%	250	-36.232%
2026-01-14	106.0000	106.000000	103.7500	103.750000	-6.117%	643	-36.386%
2026-01-12	110.5100	110.510000	110.5100	110.510000	+3.125%	301	-40.277%
2026-01-06	107.1610	107.161000	107.1610	107.161000	+2.419%	365	-38.410%
2026-01-05	104.6300	104.630000	104.6300	104.630000	-6.161%	330	-36.921%
2026-01-02	110.5000	112.000000	110.5000	111.500000	+6.586%	895	-40.807%
2025-12-31	104.6100	104.610000	104.6100	104.610000	+0.105%	155	-36.909%
2025-12-30	104.5000	104.500000	104.5000	104.500000	+0.192%	569	-36.842%
2025-12-26	104.3000	104.300000	104.3000	104.300000	-3.007%	335	-36.721%
2025-12-24	107.5340	107.534000	107.5340	107.534000	+3.130%	137	-38.624%
2025-12-22	107.5285	107.528500	104.2700	104.270000	-1.251%	870	-36.703%
2025-12-19	112.0000	112.000000	105.5910	105.591000	+1.462%	1,620	-37.495%
2025-12-18	104.0700	104.070000	104.0700	104.070000	-1.177%	491	-36.581%
2025-12-16	105.3100	105.310000	105.3100	105.310000	-3.198%	159	-37.328%
2025-12-15	106.9200	108.789000	106.9200	108.789000	+1.218%	589	-39.332%
2025-12-09	107.4800	107.480000	107.4800	107.480000	-4.632%	375	-38.593%
2025-12-08	113.1000	113.100000	112.0000	112.700000	+4.862%	1,946	-41.437%
2025-12-05	110.0000	112.000000	107.4750	107.475000	-0.624%	3,731	-38.590%
2025-12-04	106.9500	108.170000	106.9500	108.150000	+8.726%	1,692	-38.974%
2025-12-02	99.4700	99.470000	99.4700	99.470000	-0.595%	270	-33.648%
2025-12-01	97.8000	100.065000	97.8000	100.065000	-1.297%	515	-34.043%
2025-11-26	100.8865	104.242000	100.8865	101.380000	+0.188%	846	-34.898%
2025-11-25	101.5000	101.500000	101.1900	101.190000	+1.955%	909	-34.776%
2025-11-24	98.0300	99.850000	98.0300	99.250000	+1.245%	722	-33.501%
2025-11-17	99.8550	99.855000	98.0300	98.030000	-3.892%	494	-32.674%
2025-11-14	102.0000	102.000000	102.0000	102.000000	+3.134%	323	-35.294%
2025-11-13	98.9000	98.900000	98.9000	98.900000	-0.067%	338	-33.266%
2025-11-07	97.0400	98.966000	97.0400	98.966000	+1.220%	1,514	-33.310%
2025-11-06	97.7728	97.772800	97.7728	97.772800	+3.595%	460	-32.497%
2025-11-05	94.3800	94.380000	94.3800	94.380000	+5.065%	288	-30.070%
2025-11-04	89.8300	89.830000	89.8300	89.830000	-4.578%	167	-26.528%
2025-10-30	94.1400	94.140000	94.1400	94.140000	-1.527%	790	-29.892%
2025-10-29	95.6000	95.600000	95.6000	95.600000	+0.823%	1,085	-30.962%
2025-10-27	94.8200	94.820000	94.8200	94.820000	+0.811%	482	-30.394%
2025-10-24	93.9200	94.057000	93.9200	94.057000	+0.920%	352	-29.830%
2025-10-23	95.1900	95.190000	93.2000	93.200000	-2.284%	1,110	-29.185%
2025-10-21	95.3786	95.378600	95.3786	95.378600	+1.467%	151	-30.802%
2025-10-20	94.0000	94.000000	94.0000	94.000000	+3.833%	504	-29.787%
2025-10-16	90.7000	92.159000	90.5300	90.530000	-0.866%	1,520	-27.096%
2025-10-15	91.3204	91.320400	91.3204	91.320400	+2.734%	228	-27.727%
2025-10-14	89.3200	89.320000	88.8900	88.890000	-4.419%	275	-25.751%
2025-10-13	89.8857	93.000000	89.7500	93.000000	-2.012%	361	-29.032%
2025-10-10	94.9100	94.910000	94.9100	94.910000	+1.508%	371	-30.460%
2025-10-09	93.4600	93.500000	93.4600	93.500000	-8.422%	780	-29.412%
2025-10-07	102.5400	102.540000	102.0990	102.099000	-0.406%	2,607	-35.357%
2025-10-06	102.4100	102.515000	102.4100	102.515000	+1.500%	462	-35.619%
2025-10-03	101.0000	101.000000	101.0000	101.000000	-1.377%	325	-34.653%
2025-10-02	102.4100	102.410000	102.4100	102.410000	+5.664%	676	-35.553%
2025-10-01	90.8800	101.312000	90.8800	96.920000	-2.593%	694	-31.903%
2025-09-29	100.0600	100.060000	99.0000	99.500000	-0.560%	7,625	-33.668%
2025-09-25	100.0600	100.060000	100.0600	100.060000	+0.533%	100	-34.040%
2025-09-24	95.5200	99.970000	95.5200	99.530000	+3.231%	816	-33.688%
2025-09-22	97.0000	97.000000	96.4150	96.415000	-1.617%	909	-31.546%
2025-09-18	98.0000	98.000000	98.0000	98.000000	+1.604%	8,786	-32.653%
2025-09-12	96.4530	96.453000	96.4530	96.453000	+0.336%	234	-31.573%
2025-09-10	96.1300	96.130000	96.1300	96.130000	-2.899%	243	-31.343%
2025-09-09	99.0000	99.000000	99.0000	99.000000	+0.243%	859	-33.333%
2025-09-08	98.5500	99.500000	98.5500	98.760000	-4.910%	1,470	-33.171%
2025-09-05	103.8600	103.860000	103.8600	103.860000	+5.742%	170	-36.453%
2025-09-04	98.2200	98.220000	98.2200	98.220000	-0.798%	399	-32.804%
2025-09-02	99.0100	99.010000	99.0100	99.010000	-7.424%	525	-33.340%
2025-08-28	106.9500	106.950000	102.1650	106.950000	+5.891%	866	-38.289%
2025-08-27	106.9500	109.380000	100.6950	101.000000	-5.488%	1,547	-34.653%
2025-08-25	106.8650	106.865000	106.8650	106.865000	+2.136%	369	-38.240%
2025-08-21	104.6300	104.630000	104.6300	104.630000	+1.337%	320	-36.921%
2025-08-20	105.8000	105.800000	103.2500	103.250000	-2.431%	695	-36.077%
2025-08-19	105.8225	105.822500	105.8225	105.822500	+2.935%	432	-37.631%
2025-08-18	104.0000	104.000000	100.3741	102.805000	-1.282%	1,580	-35.801%
2025-08-15	104.5000	105.000000	100.5300	104.140000	+4.420%	1,420	-36.624%
2025-08-14	104.5000	104.500000	99.7320	99.732000	-3.631%	763	-33.823%
2025-08-13	101.4900	103.540000	101.4900	103.490000	+4.535%	2,360	-36.226%
2025-08-12	99.0000	99.000000	99.0000	99.000000	-0.436%	140	-33.333%
2025-08-11	98.3900	99.434000	98.3900	99.434000	+0.938%	333	-33.624%
2025-08-07	98.5120	98.512000	98.5100	98.510000	+0.561%	328	-33.002%
2025-08-06	97.9600	97.960000	97.9600	97.960000	+1.209%	322	-32.626%
2025-08-05	95.0000	96.790000	95.0000	96.790000	+1.745%	1,361	-31.811%
2025-08-04	95.1250	95.130000	95.1250	95.130000	-2.929%	286	-30.621%
2025-07-28	99.6600	99.660000	98.0000	98.000000	-6.220%	761	-32.653%
2025-07-25	100.2200	104.500000	100.2200	104.500000	0.000%	1,506	-36.842%
2025-07-24	101.2650	104.500000	101.2650	104.500000	+6.502%	666	-36.842%
2025-07-23	99.7500	101.000000	98.1200	98.120000	+1.753%	1,193	-32.735%
2025-07-21	96.4300	96.430000	96.4300	96.430000	+0.658%	678	-31.557%
2025-07-17	96.3300	96.330000	95.8000	95.800000	-0.571%	293	-31.106%
2025-07-16	96.3500	96.350000	96.3500	96.350000	-2.039%	396	-31.500%
2025-07-15	98.0450	98.355000	98.0450	98.355000	+2.240%	373	-32.896%
2025-07-14	96.3200	96.320000	96.2000	96.200000	-3.810%	499	-31.393%
2025-07-11	99.7700	101.980000	97.9820	100.010000	+1.020%	1,815	-34.007%
2025-07-10	100.0000	101.120000	98.2840	99.000000	+3.125%	4,106	-33.333%
2025-07-09	94.4000	96.000000	94.4000	96.000000	+5.240%	1,410	-31.250%
2025-07-08	89.4600	92.550000	89.4600	91.220000	-0.713%	3,597	-27.647%
2025-07-03	92.5000	92.500000	91.8750	91.875000	-1.210%	1,104	-28.163%
2025-07-02	93.0000	93.360000	93.0000	93.000000	+5.216%	1,206	-29.032%
2025-06-30	88.3900	88.390000	87.5300	88.390000	-1.240%	643	-25.331%
2025-06-27	87.0000	89.870000	87.0000	89.500000	+7.276%	2,387	-26.257%
2025-06-26	86.9000	87.400000	83.4300	83.430000	-1.728%	1,772	-20.892%
2025-06-24	84.4190	84.897200	84.4190	84.897200	+2.286%	645	-22.259%
2025-06-23	81.9356	83.000000	81.9356	83.000000	+0.606%	6,585	-20.482%
2025-06-20	83.2500	83.250000	82.5000	82.500000	-4.209%	3,208	-20.000%
2025-06-16	83.9900	86.125000	83.9900	86.125000	-5.461%	1,190	-23.367%
2025-06-12	88.8000	91.100000	88.8000	91.100000	+4.713%	664	-27.552%
2025-06-11	87.0000	87.000000	87.0000	87.000000	+0.115%	302	-24.138%
2025-06-10	87.1500	87.150000	86.9000	86.900000	-2.360%	281	-24.051%
2025-06-09	89.0000	89.000000	89.0000	89.000000	+3.496%	116	-25.843%
2025-06-06	86.0800	86.080000	85.9940	85.994000	+0.086%	297	-23.250%
2025-06-04	85.9200	85.920000	85.9200	85.920000	-2.827%	314	-23.184%
2025-05-29	88.8134	88.813400	88.4200	88.420000	+0.614%	347	-25.356%
2025-05-28	89.0000	90.050000	87.8800	87.880000	-1.214%	1,575	-24.898%
2025-05-27	88.9600	88.960000	88.9600	88.960000	+1.611%	488	-25.809%
2025-05-21	87.8400	87.840000	87.5500	87.550000	-0.894%	443	-24.615%
2025-05-16	84.0000	88.340000	84.0000	88.340000	+4.842%	3,613	-25.289%
2025-05-15	84.2600	84.260000	84.2600	84.260000	-8.413%	191	-21.671%
2025-05-14	91.0000	92.000000	91.0000	92.000000	-1.182%	3,399	-28.261%
2025-05-13	93.1000	93.100000	93.1000	93.100000	+2.822%	370	-29.108%
2025-05-12	89.0980	90.545000	89.0980	90.545000	+3.991%	803	-27.108%
2025-05-09	87.0700	87.070000	87.0700	87.070000	+5.106%	1,074	-24.199%
2025-05-06	82.8400	82.840000	82.8400	82.840000	-2.790%	407	-20.328%
2025-05-02	84.9822	85.217800	84.9822	85.217800	+4.038%	431	-22.551%
2025-04-30	81.9100	81.910000	81.9100	81.910000	-6.975%	2,767	-19.424%
2025-04-28	88.0520	88.052000	88.0520	88.052000	+0.838%	450	-25.044%
2025-04-24	83.4200	87.320000	83.4200	87.320000	+4.500%	1,629	-24.416%
2025-04-23	83.5800	83.580000	82.1700	83.560000	+4.543%	1,625	-21.015%
2025-04-21	79.9290	79.929000	79.9290	79.929000	+0.111%	378	-17.427%
2025-04-17	79.9737	79.973700	79.8400	79.840000	+1.320%	362	-17.335%
2025-04-16	80.0000	80.000000	78.8000	78.800000	+1.546%	1,623	-16.244%
2025-04-15	79.1800	80.000000	77.6000	77.600000	-0.129%	787	-14.948%
2025-04-14	75.8764	77.700000	75.8764	77.700000	+1.067%	718	-15.058%
2025-04-11	74.2260	76.960000	74.2260	76.880000	+5.575%	28,533	-14.152%
2025-04-10	72.4900	73.330000	71.2500	72.820000	-6.461%	2,192	-9.366%
2025-04-09	68.2300	77.850000	68.2300	77.850000	+11.613%	5,557	-15.222%
2025-04-08	73.3000	73.300000	69.0000	69.750000	-6.388%	5,890	-5.376%
2025-04-07	70.5000	74.510000	70.0000	74.510000	+0.486%	7,593	-11.421%
2025-04-04	72.5550	75.320000	72.5550	74.150000	-4.936%	1,374	-10.991%
2025-04-03	78.0000	78.000000	78.0000	78.000000	-2.500%	618	-15.385%
2025-04-02	80.0000	80.000000	80.0000	80.000000	0.000%	139	-17.500%
2025-04-01	78.7500	80.000000	78.4430	80.000000	+2.564%	4,240	-17.500%
2025-03-31	77.3400	78.790000	77.3400	78.000000	-4.680%	577	-15.385%
2025-03-27	82.0000	83.000000	81.8300	81.830000	-2.872%	1,194	-19.345%
2025-03-26	84.2500	84.250000	84.2500	84.250000	-0.284%	182	-21.662%
2025-03-24	84.4900	84.490000	84.4900	84.490000	-5.578%	306	-21.884%
2025-03-19	89.4810	89.481000	89.4810	89.481000	-1.604%	1,150	-26.241%
2025-03-17	90.0000	90.940000	90.0000	90.940000	+4.373%	1,115	-27.425%
2025-03-14	87.5600	87.560000	87.1300	87.130000	-0.718%	833	-24.251%
2025-03-13	89.2450	89.245000	87.7600	87.760000	-2.974%	1,653	-24.795%
2025-03-12	89.8020	90.450000	89.8020	90.450000	-3.200%	798	-27.032%
2025-03-10	95.1100	95.110000	93.4400	93.440000	+4.100%	1,644	-29.366%
2025-03-07	89.7600	89.760000	89.7600	89.760000	-2.635%	779	-26.471%
2025-03-06	93.3700	93.800000	92.1896	92.189600	+0.477%	2,701	-28.408%
2025-03-05	89.0000	91.752000	89.0000	91.752000	+5.462%	2,857	-28.067%
2025-03-04	83.5290	87.000000	83.5290	87.000000	-0.435%	1,105	-24.138%
2025-03-03	87.8800	87.880000	87.3800	87.380000	+2.520%	1,145	-24.468%
2025-02-27	85.2320	85.232000	85.2320	85.232000	-4.758%	2,876	-22.564%
2025-02-26	89.2350	89.490000	88.0200	89.490000	-1.007%	8,545	-26.249%
2025-02-25	90.3450	91.148000	88.4300	90.400000	+6.203%	3,164	-26.991%
2025-02-24	84.6200	86.503000	84.6200	85.120000	-1.322%	757	-22.462%
2025-02-21	85.3480	87.550000	84.8100	86.260000	-0.145%	1,561	-23.487%
2025-02-19	84.0300	86.384900	84.0300	86.384900	-1.913%	342	-23.598%
2025-02-18	86.4000	88.077000	86.4000	88.070000	+2.016%	1,753	-25.060%
2025-02-14	84.7000	86.330000	84.5700	86.330000	+6.070%	3,240	-23.549%
2025-02-13	81.3900	81.390000	81.3900	81.390000	+3.814%	288	-18.909%
2025-02-12	80.0000	80.000000	78.4000	78.400000	+0.513%	609	-15.816%
2025-02-11	78.3750	78.540000	78.0000	78.000000	-0.637%	1,642	-15.385%
2025-02-10	77.1800	79.813200	77.1800	78.500000	-2.907%	1,018	-15.924%
2025-02-07	80.8500	80.850000	80.8500	80.850000	+0.292%	258	-18.367%
2025-02-06	80.6150	80.615000	80.6150	80.615000	+1.199%	629	-18.129%
2025-02-05	78.0000	79.660000	78.0000	79.660000	+0.676%	687	-17.148%
2025-02-04	79.0000	79.125000	79.0000	79.125000	+3.001%	949	-16.588%
2025-02-03	79.0100	80.240000	76.8200	76.820000	-7.429%	5,216	-14.085%
2025-01-29	82.9900	83.559700	82.4900	82.985000	+2.641%	2,380	-20.468%
2025-01-28	81.7900	82.655000	80.8500	80.850000	-4.075%	772	-18.367%
2025-01-27	84.0000	84.460000	82.0000	84.285000	+3.069%	11,178	-21.694%
2025-01-24	82.0000	82.600000	81.7750	81.775000	+2.668%	1,925	-19.291%
2025-01-22	79.6500	79.650000	79.6500	79.650000	0.000%	1,588	-17.137%
2025-01-21	80.0200	81.450000	79.6500	79.650000	+1.854%	9,126	-17.137%
2025-01-17	78.5000	80.000000	78.2000	78.200000	+0.269%	753	-15.601%
2025-01-16	77.9900	77.990000	77.9900	77.990000	+1.352%	453	-15.374%
2025-01-14	76.4300	78.270000	76.4300	76.950000	-0.231%	1,448	-14.230%
2025-01-13	76.2335	77.128000	76.2335	77.128000	-0.793%	1,003	-14.428%
2025-01-10	78.7360	78.736000	77.7447	77.744700	-2.048%	1,119	-15.107%
2025-01-08	80.5500	80.550000	79.3700	79.370000	-2.722%	1,295	-16.845%
2025-01-07	81.8339	81.833900	81.5910	81.591000	+0.917%	34,770	-19.109%
2025-01-06	80.8500	80.850000	80.8500	80.850000	+1.211%	824	-18.367%
2025-01-03	79.5000	79.882500	79.5000	79.882500	-2.105%	778	-17.379%
2024-12-31	82.0000	83.350000	81.2000	81.600000	+1.500%	4,547	-19.118%
2024-12-30	79.5000	81.250000	79.4000	80.394400	-0.038%	88,925	-17.905%
2024-12-27	81.5000	81.500000	79.5000	80.425000	+1.881%	1,533	-17.936%
2024-12-26	80.4061	80.406100	78.9400	78.940000	-1.325%	762	-16.392%
2024-12-24	80.0000	80.000000	80.0000	80.000000	+2.414%	689	-17.500%
2024-12-23	77.4000	78.114000	77.4000	78.114000	-3.454%	631	-15.508%
2024-12-20	80.5000	82.000000	80.5000	80.908600	-1.331%	3,703	-18.426%
2024-12-19	82.0000	82.000000	81.9900	82.000000	+2.925%	978	-19.512%
2024-12-18	84.0500	84.050000	79.6700	79.670000	-2.889%	620	-17.158%
2024-12-17	82.0900	83.084000	80.5200	82.040000	+0.836%	2,167	-19.551%
2024-12-16	81.2400	82.630000	81.0000	81.360000	-3.085%	40,178	-18.879%
2024-12-13	86.0000	86.000000	83.9500	83.950000	-1.928%	3,955	-21.382%
2024-12-12	82.8490	85.600000	82.8490	85.600000	+4.207%	1,143	-22.897%
2024-12-11	85.0000	85.000000	82.1440	82.144000	-2.279%	1,978	-19.653%
2024-12-10	84.0600	84.060000	84.0600	84.060000	+0.478%	528	-21.485%
2024-12-09	83.5000	84.790600	83.5000	83.660000	+2.694%	11,038	-21.109%
2024-12-06	80.7656	82.000000	80.7656	81.465000	+2.472%	3,127	-18.984%
2024-12-05	79.0048	80.000000	79.0048	79.500000	+3.922%	3,582	-16.981%
2024-12-04	75.5500	77.535000	75.5500	76.500000	+1.257%	14,377	-13.725%
2024-12-03	75.5500	75.550000	75.5500	75.550000	-1.615%	207	-12.641%
2024-12-02	73.4000	76.790000	73.4000	76.790000	+5.177%	6,482	-14.051%
2024-11-29	72.2480	73.010000	72.2480	73.010000	+4.285%	1,173	-9.601%
2024-11-27	70.4000	70.737500	69.9200	70.010000	-2.070%	5,726	-5.728%
2024-11-26	72.4300	74.000000	71.4900	71.490000	-0.643%	3,026	-7.679%
2024-11-25	71.5000	73.500000	71.5000	71.952600	+0.272%	2,518	-8.273%
2024-11-22	70.6000	72.250000	70.2600	71.757500	+0.877%	7,780	-8.024%
2024-11-21	71.8000	71.800000	71.1334	71.133400	-1.204%	1,379	-7.217%
2024-11-20	72.4550	72.455000	70.6000	72.000000	-1.974%	4,341	-8.333%
2024-11-19	73.5100	73.510000	73.4500	73.450000	-0.084%	519	-10.143%
2024-11-18	70.6000	73.512000	70.6000	73.512000	+3.748%	858	-10.219%
2024-11-15	69.5500	72.648000	69.5500	70.856000	+1.448%	3,948	-6.853%
2024-11-14	68.8600	72.762000	68.8600	69.844800	-0.435%	2,160	-5.505%
2024-11-13	71.0000	71.000000	69.3150	70.150000	-0.975%	6,636	-5.916%
2024-11-12	72.1000	72.970000	70.7800	70.840500	-3.433%	8,667	-6.833%
2024-11-11	72.6185	73.359100	72.1375	73.359100	-2.005%	2,152	-10.032%
2024-11-08	74.8600	74.860000	74.8600	74.860000	-0.452%	2,508	-11.835%
2024-11-07	77.6099	77.609900	73.3600	75.200000	+2.438%	6,094	-12.234%
2024-11-06	74.5900	74.590000	71.5550	73.410000	-5.885%	4,406	-10.094%
2024-11-05	79.5700	80.000000	78.0000	78.000000	0.000%	1,122	-15.385%
2024-11-04	79.0000	80.000000	78.0000	78.000000	-0.637%	3,125	-15.385%
2024-11-01	78.3000	78.500000	78.3000	78.500000	+0.223%	406	-15.924%
2024-10-31	80.5450	80.545000	78.3250	78.325000	-0.854%	1,684	-15.736%
2024-10-30	78.7500	79.000000	78.7500	79.000000	-3.198%	1,392	-16.456%
2024-10-29	78.6800	81.610000	78.6800	81.610000	-2.146%	1,765	-19.128%
2024-10-28	80.5650	83.400000	80.5650	83.400000	+4.263%	8,357	-20.863%
2024-10-25	84.3120	84.312000	79.9900	79.990000	-2.451%	809	-17.490%
2024-10-24	81.7100	82.000000	81.7100	82.000000	+1.406%	1,640	-19.512%
2024-10-23	79.5050	80.863000	79.5050	80.863000	+1.332%	2,470	-18.380%
2024-10-22	79.6175	79.850000	79.6175	79.800000	-2.326%	661	-17.293%
2024-10-18	79.9500	81.700000	79.9500	81.700000	+1.177%	5,369	-19.217%
2024-10-17	80.6000	82.500000	80.0000	80.749600	-0.807%	1,619	-18.266%
2024-10-15	79.2500	81.406600	79.2500	81.406600	-2.460%	1,276	-18.925%
2024-10-14	83.8750	83.875000	81.7560	83.460000	+2.042%	1,030	-20.920%
2024-10-10	84.7200	84.720000	81.7900	81.790000	-3.470%	620	-19.306%
2024-10-09	82.8925	84.729900	82.8925	84.729900	+2.981%	1,704	-22.105%
2024-10-08	81.7300	83.325000	81.7300	82.277500	-3.685%	1,499	-19.784%
2024-10-07	86.0000	86.934000	85.4250	85.425000	-0.333%	666	-22.739%
2024-10-02	85.7100	85.710000	85.7100	85.710000	-3.174%	268	-22.996%
2024-09-30	86.9100	89.000000	86.9100	88.520000	-4.561%	1,489	-25.441%
2024-09-27	87.9100	92.750000	87.9100	92.750000	+9.118%	718	-28.841%
2024-09-24	86.9200	86.920000	85.0000	85.000000	+3.261%	1,214	-22.353%
2024-09-23	82.3160	82.316000	82.3160	82.316000	-0.524%	183	-19.821%
2024-09-20	80.2500	82.750000	80.2500	82.750000	-2.424%	734	-20.242%
2024-09-19	83.8700	84.805800	83.8700	84.805800	+2.237%	1,120	-22.175%
2024-09-18	81.9500	83.400000	80.7700	82.950000	+3.043%	3,777	-20.434%
2024-09-17	82.0000	82.000000	80.5000	80.500000	-0.273%	3,712	-18.012%
2024-09-16	80.5410	80.720000	79.0000	80.720000	-0.493%	6,492	-18.236%
2024-09-13	81.0900	81.120000	81.0900	81.120000	+0.880%	582	-18.639%
2024-09-12	77.2141	80.412000	77.2141	80.412000	+3.158%	1,012	-17.923%
2024-09-11	78.4566	78.456600	77.5900	77.950000	+1.102%	84,161	-15.330%
2024-09-10	76.5100	77.981000	76.5100	77.100000	-11.434%	1,133,408	-14.397%
2024-09-09	85.5000	87.390000	85.5000	87.054000	-0.589%	702	-24.185%
2024-09-06	87.5700	87.570000	87.5700	87.570000	-2.148%	128	-24.632%
2024-09-05	89.4920	89.492000	89.4920	89.492000	-3.694%	541	-26.250%
2024-08-30	92.9250	92.925000	92.9250	92.925000	-1.249%	159	-28.975%
2024-08-23	94.1000	94.100000	94.1000	94.100000	+1.085%	822	-29.862%
2024-08-19	93.0900	93.090000	93.0900	93.090000	+3.462%	354	-29.101%
2024-08-16	89.9750	89.975000	89.9750	89.975000	+4.622%	146	-26.646%
2024-08-13	86.0000	86.000000	86.0000	86.000000	-0.163%	204,384	-23.256%
2024-08-12	86.0700	87.000000	86.0700	86.140000	+0.081%	923	-23.381%
2024-08-09	86.0700	86.070000	86.0700	86.070000	-1.164%	612	-23.318%
2024-08-07	88.1000	88.100000	87.0840	87.084000	-1.187%	1,819	-24.211%
2024-08-06	88.9000	88.900000	88.1300	88.130000	-0.978%	1,040	-25.111%
2024-08-05	87.6350	89.000000	87.6350	89.000000	+1.587%	1,230	-25.843%
2024-08-02	87.6100	87.610000	87.6100	87.610000	-3.619%	5,403	-24.666%
2024-08-01	90.2200	90.900000	90.2200	90.900000	-2.116%	242	-27.393%
2024-07-31	92.8650	92.865000	92.8650	92.865000	+1.158%	127	-28.929%
2024-07-30	91.8020	91.802000	91.8020	91.802000	-4.710%	1,014	-28.106%
2024-07-29	94.7700	96.340000	94.7700	96.340000	-0.609%	1,120	-31.493%
2024-07-26	96.9300	96.930000	96.9300	96.930000	+0.623%	180	-31.910%
2024-07-23	96.3300	96.330000	96.3300	96.330000	+0.585%	1,054	-31.486%
2024-07-10	95.7700	95.770000	95.7700	95.770000	-0.818%	158	-31.085%
2024-07-08	96.5600	96.560000	96.5600	96.560000	+2.126%	504	-31.649%
2024-07-02	94.0700	95.080000	94.0500	94.550000	+0.585%	703	-30.196%
2024-06-28	94.0000	94.000000	94.0000	94.000000	+1.985%	508	-29.787%
2024-06-27	92.1700	92.170000	92.1700	92.170000	-2.979%	177	-28.393%
2024-06-26	95.0000	95.000000	95.0000	95.000000	+0.366%	153	-30.526%
2024-06-24	94.6540	94.654000	94.6540	94.654000	+3.165%	247	-30.272%
2024-06-21	91.7500	91.750000	91.7500	91.750000	-3.038%	141	-28.065%
2024-06-20	94.6250	94.625000	94.6250	94.625000	+0.783%	344	-30.251%
2024-06-18	93.8896	93.889600	93.8896	93.889600	-0.772%	136	-29.705%
2024-06-14	94.6200	94.620000	94.6200	94.620000	-1.184%	172	-30.247%
2024-06-12	95.7537	95.753700	95.7537	95.753700	-6.170%	261	-31.073%
2024-06-06	102.0500	102.050000	102.0500	102.050000	+0.740%	486	-35.326%
2024-06-03	101.3000	101.300000	101.3000	101.300000	+0.297%	600	-34.847%

.dark-mode .skChZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skChZy{ color: #333333; background-color: white; border: 2px solid #333333; }BAMXFBAYERISCHE MOTORENWRK ORDstock OTC

BAMXF
BAYERISCHE MOTORENWRK ORD
stock OTC