Dark

BMWKY
BAYERISCHE MTRNWRK U/ADR
stock OTC

EOD

Jul 31, 2026

22.84USD-1.679%(-0.39)87,810

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	22.7325	22.8400	22.56600	22.8400	-1.679%	87,810	0.000%
2026-07-30	23.0500	23.3300	22.95000	23.2300	+1.397%	255,221	-1.679%
2026-07-29	22.8200	23.0900	22.70000	22.9100	+1.417%	146,788	-0.306%
2026-07-28	22.2900	22.6800	22.19000	22.5900	+3.624%	229,287	+1.107%
2026-07-27	21.7200	21.9500	21.64000	21.8000	+0.973%	345,671	+4.771%
2026-07-24	21.5100	21.6600	21.40000	21.5900	+0.093%	262,281	+5.790%
2026-07-23	21.6900	21.6900	21.48000	21.5700	-1.552%	358,724	+5.888%
2026-07-22	22.1000	22.1065	21.86000	21.9100	-0.046%	128,610	+4.245%
2026-07-21	21.9600	22.0200	21.74000	21.9200	-1.261%	215,314	+4.197%
2026-07-20	22.2900	22.2900	22.05000	22.2000	-0.448%	203,215	+2.883%
2026-07-17	22.4000	22.4300	22.20000	22.3000	-1.152%	273,227	+2.422%
2026-07-16	22.3000	22.7000	22.16000	22.5600	+0.133%	307,839	+1.241%
2026-07-15	22.2600	22.5400	22.11000	22.5300	+3.539%	303,925	+1.376%
2026-07-14	21.8100	21.9970	21.70000	21.7600	-0.275%	343,347	+4.963%
2026-07-13	22.2150	22.3000	21.81000	21.8200	-1.267%	426,025	+4.675%
2026-07-10	22.1700	22.1900	22.04500	22.1000	-0.271%	190,241	+3.348%
2026-07-09	22.1400	22.3200	22.09000	22.1600	-1.071%	285,965	+3.069%
2026-07-08	22.4050	22.5000	22.19000	22.4000	-2.778%	207,824	+1.964%
2026-07-07	23.3300	23.3500	22.97500	23.0400	+0.480%	347,246	-0.868%
2026-07-06	22.9600	22.9600	22.74000	22.9300	-0.087%	261,184	-0.392%
2026-07-02	23.0900	23.1200	22.81000	22.9500	+3.799%	497,956	-0.479%
2026-07-01	21.8200	22.1399	21.75000	22.1100	+1.655%	286,101	+3.302%
2026-06-30	21.7200	21.9100	21.66000	21.7500	-0.503%	481,545	+5.011%
2026-06-29	21.9310	22.0400	21.85500	21.8600	-1.929%	402,591	+4.483%
2026-06-26	22.4400	22.4500	22.21970	22.2900	-2.706%	233,404	+2.467%
2026-06-25	23.0150	23.2256	22.89000	22.9100	-0.305%	176,494	-0.306%
2026-06-24	23.0800	23.2550	22.86000	22.9800	-0.260%	290,870	-0.609%
2026-06-23	23.2300	23.2300	22.97400	23.0400	-0.130%	635,908	-0.868%
2026-06-22	22.7700	23.4000	22.74000	23.0700	+1.451%	584,022	-0.997%
2026-06-18	22.8400	22.8800	22.43000	22.7400	-3.439%	377,630	+0.440%
2026-06-17	24.2100	24.2900	23.42000	23.5500	-4.073%	572,371	-3.015%
2026-06-16	26.0200	26.2500	24.51000	24.5500	-6.725%	590,941	-6.965%
2026-06-15	26.7100	26.8500	26.30000	26.3200	+1.818%	344,307	-13.222%
2026-06-12	26.0900	26.0900	25.63000	25.8500	-0.539%	151,681	-11.644%
2026-06-11	25.6400	26.1000	25.38000	25.9900	+0.697%	192,387	-12.120%
2026-06-10	26.1500	26.2100	25.81000	25.8100	-2.787%	100,662	-11.507%
2026-06-09	26.8600	26.9500	26.18000	26.5500	-0.599%	145,562	-13.974%
2026-06-08	26.7800	26.8500	26.63000	26.7100	-0.150%	216,305	-14.489%
2026-06-05	27.3200	27.3200	26.69500	26.7501	-1.291%	116,364	-14.617%
2026-06-04	27.5500	27.5700	27.05000	27.1000	-1.633%	211,187	-15.720%
2026-06-03	27.6644	27.7300	27.50500	27.5500	-2.547%	95,590	-17.096%
2026-06-02	28.4900	28.4900	28.11000	28.2700	-1.361%	96,014	-19.208%
2026-06-01	28.5600	28.7800	28.42500	28.6600	-1.070%	147,844	-20.307%
2026-05-29	29.4000	29.4000	28.96000	28.9700	-1.617%	147,636	-21.160%
2026-05-28	29.4844	29.6900	29.33000	29.4460	-1.617%	83,414	-22.434%
2026-05-27	29.9700	30.1000	29.73400	29.9300	+2.500%	139,518	-23.689%
2026-05-26	29.3100	29.3500	29.03000	29.2000	+1.884%	92,534	-21.781%
2026-05-22	28.8500	28.9900	28.62000	28.6600	-1.172%	104,589	-20.307%
2026-05-21	28.6800	29.1200	28.60000	29.0000	+0.555%	102,479	-21.241%
2026-05-20	28.4500	29.0100	28.27500	28.8400	+1.549%	82,915	-20.804%
2026-05-19	28.6300	28.7800	28.39000	28.4000	-1.320%	86,017	-19.577%
2026-05-18	28.8000	28.9400	28.50000	28.7800	+0.035%	151,306	-20.639%
2026-05-15	29.0900	29.1100	28.68000	28.7700	-8.463%	111,286	-20.612%
2026-05-14	30.7500	31.7200	30.75000	31.4300	-1.195%	63,300	-27.331%
2026-05-13	31.2100	31.8400	31.14000	31.8100	+0.872%	67,616	-28.199%
2026-05-12	31.3200	31.5700	31.19500	31.5350	-0.521%	42,892	-27.573%
2026-05-11	31.8300	31.8800	31.49000	31.7000	-0.999%	55,995	-27.950%
2026-05-08	32.1654	32.2200	31.80000	32.0200	-1.869%	98,727	-28.670%
2026-05-07	32.6900	32.8000	32.18000	32.6300	+2.096%	133,750	-30.003%
2026-05-06	31.9060	32.0000	31.81000	31.9600	+6.356%	51,313	-28.536%
2026-05-05	29.9100	30.3600	29.86000	30.0500	+1.658%	101,941	-23.993%
2026-05-04	29.6400	29.8030	29.39500	29.5600	-3.399%	89,267	-22.733%
2026-05-01	30.6400	30.8200	30.19000	30.6000	+0.295%	71,973	-25.359%
2026-04-30	30.1000	30.5700	30.08475	30.5100	+1.362%	85,311	-25.139%
2026-04-29	30.2200	30.3300	30.00000	30.1000	-2.589%	60,286	-24.120%
2026-04-28	30.9200	31.0075	30.78000	30.9000	-0.361%	85,690	-26.084%
2026-04-27	31.5150	31.5700	30.91000	31.0120	+0.006%	133,806	-26.351%
2026-04-24	30.9600	31.1510	30.86000	31.0100	-1.336%	45,431	-26.346%
2026-04-23	31.6600	31.7700	31.10000	31.4300	-1.551%	53,180	-27.331%
2026-04-22	32.4100	32.4100	31.85000	31.9250	-1.161%	42,667	-28.457%
2026-04-21	32.7300	32.9300	32.30000	32.3000	-1.374%	50,183	-29.288%
2026-04-20	32.5300	32.7700	32.47000	32.7500	-0.335%	52,895	-30.260%
2026-04-17	32.8300	33.1900	32.75000	32.8600	+3.594%	49,259	-30.493%
2026-04-16	32.0000	32.0400	31.62000	31.7200	-1.856%	39,839	-27.995%
2026-04-15	32.1800	32.4300	32.15000	32.3200	0.000%	38,616	-29.332%
2026-04-14	32.7500	32.8700	32.32000	32.3200	-2.812%	29,136	-29.332%
2026-04-13	32.2700	33.3000	32.21000	33.2550	+1.542%	127,919	-31.319%
2026-04-10	32.7300	32.9200	32.57000	32.7500	+1.993%	51,100	-30.260%
2026-04-09	31.7300	32.2900	31.62000	32.1100	+0.501%	90,858	-28.870%
2026-04-08	32.1900	32.3160	31.81000	31.9500	+5.064%	67,567	-28.513%
2026-04-07	30.3100	30.5500	29.98000	30.4100	-1.041%	149,570	-24.893%
2026-04-06	30.6800	30.7600	30.53600	30.7300	+0.953%	110,325	-25.675%
2026-04-02	30.1600	30.5700	30.05000	30.4400	-0.197%	99,294	-24.967%
2026-04-01	30.3400	30.6600	30.21000	30.5000	+0.066%	54,422	-25.115%
2026-03-31	30.0700	30.4800	29.78000	30.4800	+3.043%	91,209	-25.066%
2026-03-30	29.9500	29.9900	29.53150	29.5800	-0.135%	151,918	-22.786%
2026-03-27	29.8500	29.9450	29.57000	29.6200	-0.737%	134,305	-22.890%
2026-03-26	30.0400	30.1800	29.79000	29.8400	-1.680%	117,363	-23.458%
2026-03-25	30.3300	30.5000	30.18000	30.3500	+1.268%	72,397	-24.745%
2026-03-24	29.7700	30.2000	29.64000	29.9700	-0.762%	238,207	-23.790%
2026-03-23	29.7700	30.5000	29.68000	30.2000	+5.594%	355,069	-24.371%
2026-03-20	29.8568	29.8568	28.26000	28.6000	-3.378%	340,964	-20.140%
2026-03-19	29.3800	29.7899	28.96000	29.6000	-1.300%	127,573	-22.838%
2026-03-18	30.3300	30.4699	29.94000	29.9900	-1.640%	61,527	-23.841%
2026-03-17	30.6200	30.7800	30.32000	30.4900	+0.296%	132,569	-25.090%
2026-03-16	30.4300	30.7200	30.05000	30.4000	-1.074%	149,300	-24.868%
2026-03-13	31.0600	31.2600	30.73000	30.7300	-1.443%	96,548	-25.675%
2026-03-12	30.6400	31.4400	30.64000	31.1800	-0.224%	97,617	-26.748%
2026-03-11	31.1800	31.4400	30.97100	31.2500	+1.428%	58,305	-26.912%
2026-03-10	31.3300	31.4600	30.77000	30.8100	-0.162%	136,055	-25.868%
2026-03-09	30.3400	31.0700	29.96000	30.8600	-0.162%	173,559	-25.988%
2026-03-06	30.5500	30.9900	30.51000	30.9100	-1.842%	90,908	-26.108%
2026-03-05	31.7500	31.8800	31.18000	31.4900	-2.114%	106,849	-27.469%
2026-03-04	32.2800	32.3100	31.94000	32.1700	-0.372%	84,518	-29.002%
2026-03-03	31.7700	32.3800	31.56000	32.2900	-2.712%	98,890	-29.266%
2026-03-02	33.4900	33.4900	33.01000	33.1900	-5.791%	144,094	-31.184%
2026-02-27	34.8900	35.4100	34.78000	35.2300	+0.600%	34,267	-35.169%
2026-02-26	35.0300	35.0500	34.69000	35.0200	+0.748%	31,489	-34.780%
2026-02-25	35.0000	35.0000	34.63000	34.7600	-0.287%	26,376	-34.292%
2026-02-24	34.5500	34.8700	34.55000	34.8600	+1.014%	64,338	-34.481%
2026-02-23	34.9700	34.9700	34.40000	34.5100	-2.871%	65,164	-33.816%
2026-02-20	35.5600	36.0500	35.35000	35.5300	+0.652%	33,897	-35.716%
2026-02-19	35.1700	35.5400	35.16000	35.3000	-1.671%	67,722	-35.297%
2026-02-18	35.4300	36.1800	35.43000	35.9000	+0.335%	79,495	-36.379%
2026-02-17	35.6500	35.8400	35.35000	35.7800	+1.619%	60,440	-36.165%
2026-02-13	35.1345	35.3600	35.03000	35.2100	+1.734%	79,675	-35.132%
2026-02-12	34.9400	35.1200	34.61000	34.6100	-2.589%	37,677	-34.008%
2026-02-11	35.4900	35.6000	35.16000	35.5300	+0.311%	43,739	-35.716%
2026-02-10	35.2200	35.5900	35.15450	35.4200	+0.912%	52,785	-35.517%
2026-02-09	34.9080	35.1100	34.79000	35.1000	+0.458%	47,185	-34.929%
2026-02-06	34.5200	34.9400	34.52000	34.9400	+0.402%	33,825	-34.631%
2026-02-05	34.5000	35.1000	34.42000	34.8000	-3.010%	43,682	-34.368%
2026-02-04	35.6800	35.8800	35.53250	35.8800	+4.302%	47,618	-36.343%
2026-02-03	34.6000	34.6900	34.25000	34.4000	-1.007%	34,091	-33.605%
2026-02-02	34.5000	34.7520	34.38000	34.7500	+0.666%	47,517	-34.273%
2026-01-30	34.6400	34.6899	34.35050	34.5200	-1.089%	35,477	-33.835%
2026-01-29	34.9000	34.9700	34.53000	34.9000	+0.984%	42,647	-34.556%
2026-01-28	34.6000	34.8800	34.47000	34.5600	-0.690%	43,456	-33.912%
2026-01-27	34.5000	34.8800	34.39500	34.8000	+0.230%	110,705	-34.368%
2026-01-26	34.7375	34.8700	34.59000	34.7200	+0.463%	57,093	-34.217%
2026-01-23	34.0400	34.5600	34.04000	34.5600	+0.319%	49,274	-33.912%
2026-01-22	34.1950	34.4800	34.15680	34.4500	-0.720%	89,129	-33.701%
2026-01-21	33.7100	34.7700	33.66000	34.7000	+3.397%	60,876	-34.179%
2026-01-20	34.0800	34.0800	33.42500	33.5600	-2.328%	73,765	-31.943%
2026-01-16	34.4900	34.5100	34.16000	34.3600	-1.065%	34,457	-33.527%
2026-01-15	34.7600	34.9250	34.53000	34.7300	-1.184%	32,027	-34.236%
2026-01-14	35.0000	35.3400	34.84000	35.1460	+2.317%	29,906	-35.014%
2026-01-13	34.5000	34.6600	34.25000	34.3500	-2.192%	46,460	-33.508%
2026-01-12	35.2700	35.2700	34.99500	35.1200	-1.570%	51,002	-34.966%
2026-01-09	36.6100	36.6100	35.53000	35.6800	-0.916%	36,386	-35.987%
2026-01-08	34.6700	36.0500	34.67000	36.0100	-0.305%	43,265	-36.573%
2026-01-07	36.4800	36.4800	36.12000	36.1200	-0.386%	47,371	-36.766%
2026-01-06	36.2600	36.3400	36.12000	36.2600	-0.605%	30,798	-37.010%
2026-01-05	36.7400	36.7600	36.38000	36.4808	-2.822%	37,370	-37.392%
2026-01-02	37.2500	37.6500	37.22000	37.5400	+3.160%	52,856	-39.158%
2025-12-31	36.6800	36.6800	36.25000	36.3900	-0.277%	30,911	-37.236%
2025-12-30	36.6095	36.8500	36.46000	36.4910	-0.813%	41,239	-37.409%
2025-12-29	36.5300	36.7900	36.46000	36.7900	+0.988%	26,329	-37.918%
2025-12-26	36.4100	36.5300	36.35000	36.4300	+0.413%	12,745	-37.304%
2025-12-24	36.0000	36.5200	36.00000	36.2800	-0.193%	11,700	-37.045%
2025-12-23	36.2750	36.4560	36.08180	36.3500	-0.220%	46,030	-37.166%
2025-12-22	36.5900	36.5900	36.18000	36.4300	+0.193%	40,109	-37.304%
2025-12-19	36.4000	36.6900	36.33500	36.3600	+0.276%	35,089	-37.184%
2025-12-18	36.1400	36.3700	36.13000	36.2600	-0.302%	25,557	-37.010%
2025-12-17	36.3300	36.6000	36.19000	36.3700	-1.543%	35,352	-37.201%
2025-12-16	36.9900	37.0100	36.64000	36.9400	-0.539%	32,610	-38.170%
2025-12-15	37.4600	37.4900	37.05000	37.1400	-1.328%	44,255	-38.503%
2025-12-12	37.6400	37.7600	37.55000	37.6400	+0.481%	24,938	-39.320%
2025-12-11	37.4200	37.5750	37.22000	37.4600	+0.537%	34,174	-39.028%
2025-12-10	37.5700	37.5700	36.94000	37.2600	-1.036%	57,685	-38.701%
2025-12-09	37.4500	37.7700	37.45000	37.6500	+0.240%	83,981	-39.336%
2025-12-08	37.3900	37.7600	37.39000	37.5600	+0.508%	76,234	-39.191%
2025-12-05	37.0400	37.5900	37.04000	37.3700	+3.806%	164,947	-38.881%
2025-12-04	35.7600	36.1500	35.70500	36.0000	+3.687%	38,811	-36.556%
2025-12-03	34.4500	34.7567	34.45000	34.7200	-0.201%	26,454	-34.217%
2025-12-02	34.7500	34.7900	34.45500	34.7900	+0.841%	52,482	-34.349%
2025-12-01	34.2800	34.6700	34.28000	34.5000	+1.143%	72,063	-33.797%
2025-11-28	33.8800	34.2500	33.88000	34.1100	+0.798%	24,565	-33.040%
2025-11-26	33.5500	33.8400	33.41000	33.8400	-0.030%	66,799	-32.506%
2025-11-25	33.6900	33.9100	33.57000	33.8500	+1.105%	49,471	-32.526%
2025-11-24	33.0200	33.5000	33.02000	33.4800	+1.918%	64,204	-31.780%
2025-11-21	32.7700	32.9300	32.49010	32.8500	+2.522%	60,476	-30.472%
2025-11-20	32.4250	32.5600	31.94220	32.0420	-2.281%	31,654	-28.719%
2025-11-19	32.9000	33.0500	32.72000	32.7900	0.000%	42,958	-30.345%
2025-11-18	32.6300	32.8800	32.58750	32.7900	-2.236%	48,165	-30.345%
2025-11-17	34.0350	34.0350	33.23000	33.5400	-1.930%	30,821	-31.902%
2025-11-14	33.9300	34.4400	33.93000	34.2000	-0.581%	24,971	-33.216%
2025-11-13	34.4000	34.4530	34.18000	34.4000	+0.128%	31,362	-33.605%
2025-11-12	34.3900	34.5200	34.23000	34.3560	+1.645%	25,327	-33.520%
2025-11-11	33.6800	33.8700	33.64000	33.8000	+0.506%	36,429	-32.426%
2025-11-10	33.3200	33.6300	33.26000	33.6300	+0.991%	45,220	-32.084%
2025-11-07	33.0000	33.4000	32.97000	33.3000	+2.619%	32,634	-31.411%
2025-11-06	32.6200	32.6500	32.28000	32.4500	-1.067%	52,705	-29.615%
2025-11-05	32.2499	32.8300	32.07000	32.8000	+7.015%	56,630	-30.366%
2025-11-04	30.7800	30.8400	30.57000	30.6500	-2.014%	47,809	-25.481%
2025-11-03	31.1600	31.3800	31.05000	31.2800	+1.034%	39,610	-26.982%
2025-10-31	31.0740	31.2100	30.86000	30.9600	-0.801%	57,537	-26.227%
2025-10-30	31.2400	31.4900	31.14000	31.2100	-2.255%	38,696	-26.818%
2025-10-29	31.8400	31.9562	31.51010	31.9300	+1.494%	22,979	-28.469%
2025-10-28	31.6900	31.8000	31.46000	31.4600	-0.285%	39,134	-27.400%
2025-10-27	31.5000	31.7700	31.49000	31.5500	+0.638%	58,947	-27.607%
2025-10-24	31.3500	31.6000	31.22000	31.3500	+0.610%	73,273	-27.145%
2025-10-23	31.1400	31.2499	30.96000	31.1600	+0.419%	38,237	-26.701%
2025-10-22	30.9400	31.1860	30.79000	31.0300	-1.367%	33,510	-26.394%
2025-10-21	31.3600	31.5660	31.14000	31.4600	0.000%	37,286	-27.400%
2025-10-20	31.5300	31.5900	31.36000	31.4600	+0.312%	42,872	-27.400%
2025-10-17	31.0800	31.3800	30.99200	31.3620	+2.256%	43,626	-27.173%
2025-10-16	30.6500	31.0200	30.55000	30.6700	+0.262%	70,885	-25.530%
2025-10-15	30.2600	30.5900	30.26000	30.5900	+0.394%	42,247	-25.335%
2025-10-14	30.4000	30.5200	30.28000	30.4700	-0.033%	74,301	-25.041%
2025-10-13	30.5950	30.6200	30.45000	30.4800	+0.927%	85,028	-25.066%
2025-10-10	30.8100	30.8500	30.20000	30.2000	-2.158%	43,685	-24.371%
2025-10-09	31.2200	31.3600	30.81000	30.8660	-0.593%	65,452	-26.003%
2025-10-08	31.5900	31.6250	30.94000	31.0500	-5.623%	258,358	-26.441%
2025-10-07	34.3800	34.3800	32.79000	32.9000	-5.658%	137,733	-30.578%
2025-10-06	34.4500	34.8800	34.35000	34.8731	+2.628%	24,447	-34.505%
2025-10-03	33.7900	33.9800	33.72750	33.9800	-0.176%	21,595	-32.784%
2025-10-02	33.9300	34.0999	33.76200	34.0400	+0.979%	24,871	-32.902%
2025-10-01	33.5900	33.7399	33.52400	33.7100	+0.958%	24,029	-32.246%
2025-09-30	33.3450	33.5390	33.31000	33.3900	-0.209%	32,392	-31.596%
2025-09-29	33.6500	33.6500	33.30000	33.4600	+0.180%	53,272	-31.739%
2025-09-26	33.2800	33.5200	33.18000	33.4000	+1.059%	31,989	-31.617%
2025-09-25	33.1140	33.2100	32.89000	33.0500	-0.362%	37,359	-30.893%
2025-09-24	32.5800	33.3500	32.32000	33.1700	+0.333%	26,547	-31.143%
2025-09-23	32.7700	33.1000	32.67000	33.0600	+1.974%	37,524	-30.913%
2025-09-22	32.0700	32.4200	32.02500	32.4200	+0.683%	50,502	-29.550%
2025-09-19	32.5900	32.6066	31.97000	32.2000	-1.499%	41,412	-29.068%
2025-09-18	32.9100	32.9100	32.64000	32.6900	-0.122%	38,070	-30.132%
2025-09-17	32.7800	32.9299	32.57500	32.7300	-0.547%	18,426	-30.217%
2025-09-16	32.7100	32.9320	32.65000	32.9100	+0.335%	33,837	-30.599%
2025-09-15	32.5750	32.8800	32.57000	32.8000	+0.122%	31,169	-30.366%
2025-09-12	32.7000	32.8200	32.48000	32.7600	-0.967%	23,035	-30.281%
2025-09-11	32.8025	33.0800	32.70000	33.0800	+1.317%	19,955	-30.955%
2025-09-10	32.8000	32.8000	32.57000	32.6500	-0.700%	18,778	-30.046%
2025-09-09	33.0800	33.3500	32.85000	32.8800	-4.668%	43,872	-30.535%
2025-09-08	34.6600	34.6600	34.16400	34.4900	-0.548%	41,318	-33.778%
2025-09-05	34.6100	34.8100	34.47000	34.6800	+0.726%	24,818	-34.141%
2025-09-04	34.3000	34.5590	34.24600	34.4300	+0.172%	33,310	-33.663%
2025-09-03	34.3310	34.5299	34.33000	34.3710	-0.258%	16,785	-33.549%
2025-09-02	34.7400	34.7400	34.30000	34.4600	-1.402%	22,267	-33.720%
2025-08-29	35.0300	35.0300	34.80000	34.9500	-0.399%	13,366	-34.649%
2025-08-28	35.0600	35.1600	34.95000	35.0900	+1.124%	17,603	-34.910%
2025-08-27	34.9000	34.9000	34.57000	34.7000	-1.336%	31,189	-34.179%
2025-08-26	35.0400	35.3300	35.04000	35.1700	+0.342%	24,560	-35.058%
2025-08-25	35.3600	35.7100	35.05000	35.0500	-1.600%	26,794	-34.836%
2025-08-22	34.9600	35.7400	34.96000	35.6200	+1.917%	20,382	-35.879%
2025-08-21	35.0500	35.0500	34.77000	34.9500	-0.597%	49,245	-34.649%
2025-08-20	35.2600	35.4500	35.08000	35.1600	-0.481%	18,360	-35.040%
2025-08-19	35.2600	35.6055	35.26000	35.3300	+1.552%	25,046	-35.352%
2025-08-18	34.8400	34.8400	34.50000	34.7900	-1.024%	22,713	-34.349%
2025-08-15	34.9800	35.2500	34.95250	35.1500	+1.810%	39,501	-35.021%
2025-08-14	34.4000	34.5299	34.30000	34.5250	+0.014%	29,146	-33.845%
2025-08-13	34.4700	34.7250	34.42000	34.5200	+1.232%	20,630	-33.835%
2025-08-12	33.6900	34.1150	33.67500	34.1000	+2.372%	25,298	-33.021%
2025-08-11	33.7400	33.7400	33.30000	33.3100	-2.029%	43,305	-31.432%
2025-08-08	33.8000	34.1500	33.80000	34.0000	+1.705%	36,149	-32.824%
2025-08-07	33.3200	33.6600	33.18500	33.4300	+1.657%	22,559	-31.678%
2025-08-06	32.8000	33.0300	32.74500	32.8850	+1.560%	31,624	-30.546%
2025-08-05	32.0100	32.3800	32.00500	32.3800	+1.629%	46,129	-29.463%
2025-08-04	31.7200	31.8610	31.50000	31.8610	+0.826%	37,920	-28.314%
2025-08-01	31.6900	31.7900	31.50000	31.6000	-0.909%	34,260	-27.722%
2025-07-31	32.0300	32.0900	31.77000	31.8900	-0.619%	56,351	-28.379%
2025-07-30	32.8700	32.8700	32.03500	32.0885	-3.290%	66,527	-28.822%
2025-07-29	33.3700	33.4100	33.05000	33.1800	-0.300%	36,202	-31.163%
2025-07-28	33.3800	33.4500	33.03000	33.2800	-4.642%	42,182	-31.370%
2025-07-25	34.1700	34.9300	34.17000	34.9000	+2.286%	30,778	-34.556%
2025-07-24	33.8740	34.2500	33.87400	34.1200	-1.073%	43,405	-33.060%
2025-07-23	33.8000	34.6150	33.72000	34.4900	+5.474%	70,443	-33.778%
2025-07-22	32.5400	32.7270	32.47000	32.7000	-0.487%	25,710	-30.153%
2025-07-21	32.5825	32.8850	32.49000	32.8600	+2.208%	35,033	-30.493%
2025-07-18	32.5250	32.5700	32.15000	32.1500	-0.894%	45,536	-28.958%
2025-07-17	32.6000	32.6000	32.22500	32.4400	-1.368%	20,378	-29.593%
2025-07-16	32.6900	32.9999	32.40000	32.8900	+0.146%	43,235	-30.556%
2025-07-15	32.9101	32.9400	32.69000	32.8420	+1.364%	24,038	-30.455%
2025-07-14	32.6600	32.6800	32.31000	32.4000	-2.351%	34,636	-29.506%
2025-07-11	33.1100	33.3300	33.11000	33.1800	+0.302%	25,962	-31.163%
2025-07-10	33.2550	33.2880	33.02000	33.0800	+3.537%	28,476	-30.955%
2025-07-09	32.1200	32.2300	31.91600	31.9500	+2.470%	37,136	-28.513%
2025-07-08	30.4600	31.3000	30.46000	31.1800	+2.431%	43,017	-26.748%
2025-07-07	30.5500	30.6700	30.26000	30.4400	-0.360%	27,026	-24.967%
2025-07-03	30.9099	30.9700	30.49800	30.5501	-1.451%	22,962	-25.238%
2025-07-02	30.7400	31.0500	30.64000	31.0000	+4.377%	35,530	-26.323%
2025-07-01	29.2100	29.7000	29.16000	29.7000	+0.290%	18,089	-23.098%
2025-06-30	29.3600	29.7499	29.36000	29.6140	-0.857%	28,836	-22.874%
2025-06-27	29.2700	30.1300	29.25000	29.8700	+4.550%	60,010	-23.535%
2025-06-26	28.3400	28.5800	28.27000	28.5700	+1.133%	32,448	-20.056%
2025-06-25	28.2300	28.4123	28.06800	28.2500	-0.212%	39,771	-19.150%
2025-06-24	28.1100	28.6300	28.11000	28.3100	+2.759%	76,994	-19.322%
2025-06-23	27.5000	27.7700	27.33900	27.5500	-0.026%	103,541	-17.096%
2025-06-20	27.6600	27.7455	27.52000	27.5571	-0.767%	56,515	-17.118%
2025-06-18	27.8100	27.9100	27.56000	27.7700	-0.573%	38,885	-17.753%
2025-06-17	28.2600	28.4500	27.89000	27.9300	-1.342%	67,765	-18.224%
2025-06-16	28.5800	28.8200	28.31000	28.3100	-2.008%	43,375	-19.322%
2025-06-13	28.6400	29.0400	28.64000	28.8900	-2.695%	50,965	-20.942%
2025-06-12	29.3300	29.7100	29.33000	29.6900	+0.372%	28,524	-23.072%
2025-06-11	29.7150	29.7150	29.32000	29.5800	+0.264%	42,397	-22.786%
2025-06-10	29.4900	29.8000	29.32500	29.5020	+0.827%	24,546	-22.582%
2025-06-09	28.9400	29.3700	28.94000	29.2600	+0.205%	37,501	-21.941%
2025-06-06	29.1500	29.2500	29.00500	29.2000	-0.034%	22,725	-21.781%
2025-06-05	29.1900	29.3300	29.06000	29.2100	-0.260%	31,536	-21.808%
2025-06-04	29.1550	29.4100	29.15500	29.2860	-0.489%	26,023	-22.011%
2025-06-03	28.8100	29.4600	28.75750	29.4300	+1.553%	20,284	-22.392%
2025-06-02	29.0600	29.2300	28.94000	28.9800	-1.629%	23,660	-21.187%
2025-05-30	29.8700	29.8700	29.40000	29.4600	-0.507%	45,868	-22.471%
2025-05-29	29.9800	29.9800	29.61000	29.6100	-0.804%	57,289	-22.864%
2025-05-28	29.3900	30.0700	29.39000	29.8500	+3.216%	155,000	-23.484%
2025-05-27	29.1300	29.1300	28.80000	28.9200	+2.155%	37,888	-21.024%
2025-05-23	28.4301	28.6800	28.31000	28.3100	-3.969%	27,530	-19.322%
2025-05-22	29.4700	29.4800	29.15000	29.4800	-0.237%	23,139	-22.524%
2025-05-21	29.6200	29.8600	29.46000	29.5500	-0.806%	27,678	-22.707%
2025-05-20	29.3300	29.8000	29.33000	29.7900	+2.689%	50,596	-23.330%
2025-05-19	28.9000	29.1200	28.86000	29.0100	+1.257%	33,545	-21.269%
2025-05-16	28.7000	28.7220	28.41400	28.6500	-5.352%	57,826	-20.279%
2025-05-15	30.2500	30.7600	29.98000	30.2700	-0.917%	44,623	-24.546%
2025-05-14	30.8800	31.0500	30.50000	30.5500	-1.768%	39,098	-25.237%
2025-05-13	30.7400	31.1700	30.57000	31.1000	+1.800%	57,089	-26.559%
2025-05-12	31.0300	31.4900	29.97000	30.5500	+2.099%	48,685	-25.237%
2025-05-09	29.7700	29.9700	29.73000	29.9220	+1.845%	27,324	-23.668%
2025-05-08	29.4500	29.5000	29.16800	29.3800	+2.979%	21,774	-22.260%
2025-05-07	28.4700	29.5600	28.45000	28.5300	-1.109%	29,830	-19.944%
2025-05-06	28.3600	28.8500	28.02000	28.8500	+2.269%	31,730	-20.832%
2025-05-05	28.4800	28.5900	28.21000	28.2100	-0.809%	25,981	-19.036%
2025-05-02	28.3000	28.5500	28.15000	28.4400	-0.629%	29,657	-19.691%
2025-05-01	28.2000	28.6200	27.94000	28.6200	+1.238%	24,768	-20.196%
2025-04-30	28.0000	28.2700	27.80000	28.2700	-2.802%	40,426	-19.208%
2025-04-29	28.9050	29.1900	28.72400	29.0850	+0.259%	23,125	-21.472%
2025-04-28	29.0500	29.2800	28.85000	29.0100	+0.069%	43,405	-21.269%
2025-04-25	28.8400	28.9900	28.68500	28.9900	+1.719%	28,869	-21.214%
2025-04-24	27.9500	28.5000	27.95000	28.5000	+1.822%	49,321	-19.860%
2025-04-23	28.2000	28.3200	27.68400	27.9900	+2.153%	101,414	-18.399%
2025-04-22	26.9942	27.5400	26.98500	27.4000	+3.709%	91,292	-16.642%
2025-04-21	26.7450	26.7600	26.08400	26.4200	-0.452%	61,730	-13.550%
2025-04-17	26.3500	26.7780	26.35000	26.5400	+0.798%	68,912	-13.941%
2025-04-16	26.2300	26.6900	26.23000	26.3300	+0.038%	56,321	-13.255%
2025-04-15	26.6900	26.6900	26.19800	26.3200	-0.076%	202,356	-13.222%
2025-04-14	25.9500	26.9300	25.70000	26.3400	+3.024%	316,287	-13.288%
2025-04-11	24.9500	25.5900	24.87000	25.5668	+4.312%	310,751	-10.665%
2025-04-10	24.4100	24.5100	23.90000	24.5100	-4.889%	254,389	-6.814%
2025-04-09	23.5350	25.9100	23.29010	25.7700	+12.092%	440,919	-11.370%
2025-04-08	24.7000	24.7000	22.76000	22.9900	-6.282%	341,184	-0.652%
2025-04-07	24.0000	25.5700	23.75000	24.5310	+0.157%	222,251	-6.893%
2025-04-04	25.2300	25.2300	24.42000	24.4925	-5.617%	132,667	-6.747%
2025-04-03	26.5000	26.6000	25.93000	25.9500	-2.918%	69,728	-11.985%
2025-04-02	26.3200	26.7300	26.30960	26.7300	+0.451%	56,773	-14.553%
2025-04-01	26.6000	26.7700	26.32400	26.6100	-0.300%	155,861	-14.168%
2025-03-31	26.6300	26.6900	26.35000	26.6900	-2.127%	86,688	-14.425%
2025-03-28	27.3600	27.5700	27.20000	27.2700	-1.588%	119,293	-16.245%
2025-03-27	27.6000	27.9200	27.48000	27.7100	-1.036%	101,170	-17.575%
2025-03-26	28.9200	28.9900	28.00000	28.0000	-4.110%	54,876	-18.429%
2025-03-25	29.0500	29.2200	28.88000	29.2000	+1.920%	73,056	-21.781%
2025-03-24	28.3100	28.7500	28.20000	28.6500	+0.140%	145,066	-20.279%
2025-03-21	28.2600	28.6100	28.13050	28.6100	-0.880%	65,352	-20.168%
2025-03-20	28.7800	28.8999	28.58280	28.8640	-4.011%	33,849	-20.870%
2025-03-19	29.6401	30.1510	29.63000	30.0700	-2.243%	84,879	-24.044%
2025-03-18	31.0500	31.0500	30.76000	30.7600	+0.654%	75,129	-25.748%
2025-03-17	30.0300	30.5600	30.03000	30.5600	+2.173%	56,930	-25.262%
2025-03-14	29.7395	29.9100	29.43000	29.9100	+1.150%	38,653	-23.638%
2025-03-13	29.7500	29.8400	29.55500	29.5700	-2.986%	37,272	-22.760%
2025-03-12	30.4300	30.6200	30.16500	30.4800	-0.684%	59,601	-25.066%
2025-03-11	31.4400	31.4400	30.45380	30.6900	+0.163%	38,314	-25.578%
2025-03-10	30.8900	31.1450	30.54000	30.6400	+0.393%	55,266	-25.457%
2025-03-07	30.0000	30.6000	30.00000	30.5200	-1.214%	37,092	-25.164%
2025-03-06	31.1299	31.5599	30.79000	30.8950	+1.662%	76,963	-26.072%
2025-03-05	29.9600	30.3900	29.85000	30.3900	+5.411%	56,179	-24.844%
2025-03-04	28.0500	29.0200	27.69000	28.8300	-0.415%	98,117	-20.777%
2025-03-03	29.8000	29.8700	28.95000	28.9500	+1.295%	133,346	-21.105%
2025-02-28	29.0500	29.2040	28.55000	28.5800	-0.588%	64,835	-20.084%
2025-02-27	29.1300	29.1300	28.71000	28.7490	-4.266%	63,398	-20.554%
2025-02-26	30.0000	30.5375	29.95100	30.0300	-0.299%	52,116	-23.943%
2025-02-25	29.6100	30.1700	29.61000	30.1200	+4.547%	60,378	-24.170%
2025-02-24	28.9400	29.1400	28.81000	28.8100	+0.383%	91,219	-20.722%
2025-02-21	28.9300	28.9540	28.54000	28.7000	-0.864%	156,190	-20.418%
2025-02-20	29.0400	29.0400	28.74000	28.9500	+1.437%	41,388	-21.105%
2025-02-19	28.6000	28.6150	28.39000	28.5400	-2.925%	44,555	-19.972%
2025-02-18	29.0500	29.4065	28.99500	29.4000	+1.765%	100,967	-22.313%
2025-02-14	28.8400	29.1250	28.84000	28.8900	+4.258%	94,214	-20.942%
2025-02-13	27.4200	28.0250	26.79000	27.7100	+4.071%	138,524	-17.575%
2025-02-12	26.3000	26.7300	26.17980	26.6260	+1.009%	169,935	-14.219%
2025-02-11	26.1600	26.3600	26.09000	26.3600	-0.753%	46,810	-13.354%
2025-02-10	26.2600	26.5600	26.26000	26.5600	+1.181%	111,146	-14.006%

.dark-mode .y8b5W6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8b5W6{ color: #333333; background-color: white; border: 2px solid #333333; }BMWKYBAYERISCHE MTRNWRK U/ADRstock OTC

BMWKY
BAYERISCHE MTRNWRK U/ADR
stock OTC