Xetra · BMW · stock
Bayerische Motoren Werke Aktiengesellschaft (BMW) stock price history
Every Xetra trading session of Bayerische Motoren Werke Aktiengesellschaft from Nov 8, 1996 to Nov 13, 2026: 7,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMW adjusted close, 1996 to 2026
- €96.83
- All time high, 2024
- €92.58
- 52 week high, €51.98 low
- 7,520
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BMW key facts
- Bayerische Motoren Werke Aktiengesellschaft (BMW) closed at €57.52 on Nov 13, 2026 on Xetra.
- BMW's all time high close is €96.83, set on Apr 8, 2024; its all time low close is €7.40 on Oct 8, 1998.
- BMW's 52 week range is €51.98 to €92.58.
- BMW returned -31.5% over the year to Nov 13, 2026 and -14.5% over five years.
- Over ten years BMW returned +23%, +2.1% a year compounded.
- BMW's deepest drawdown was -65.4% from Jun 1, 2007 to Oct 28, 2008.
- DataCedar holds 7,520 daily sessions of BMW history from Nov 8, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMW price chart, 1996 to 2026
BMW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -2.1% |
| 6 months | -24.6% |
| Year to date | -34.7% |
| 1 year | -31.5% |
| 3 years | -26.0% |
| 5 years | -14.5% |
| 10 years | +22.8% |
| Since Nov 8, 1996 | +674.1% |
| Compound annual growth, 30.0 years | +7.1% |
BMW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €96.83 on Apr 8, 2024
- All time low close
- €7.40 on Oct 8, 1998
- 52 week high
- €92.58 on Dec 9, 2025
- 52 week low
- €51.98 on Oct 8, 2026
- Deepest drawdown
- -65.4% from Jun 1, 2007 to Oct 28, 2008, recovered Sep 20, 2010
- Best single session
- +14.8% on Apr 2, 2009
- Worst single session
- -13.2% on Nov 19, 2008
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1996
- 7.7×
- Best calendar year
- 2010, +86%
- Worst calendar year
- 2008, -47%
BMW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Nov 8, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €88.06 | €91.99 | €51.98 | €57.52 | -34.7% | 295.6M | 218 |
| 2025 | €70.38 | €92.58 | €56.42 | €88.06 | +24.4% | 294.8M | 253 |
| 2024 | €85.56 | €97.34 | €58.48 | €70.77 | -16.8% | 281.5M | 254 |
| 2023 | €65.01 | €95.74 | €65.01 | €85.04 | +31.2% | 265.7M | 255 |
| 2022 | €64.27 | €72.59 | €48.85 | €64.84 | +1.4% | 377.9M | 257 |
| 2021 | €51.60 | €69.67 | €48.20 | €63.96 | +25.3% | 340.4M | 254 |
| 2020 | €48.93 | €54.63 | €24.48 | €51.04 | +4.3% | 521.7M | 254 |
| 2019 | €44.89 | €51.56 | €38.83 | €48.93 | +8.9% | 421.8M | 250 |
| 2018 | €52.78 | €59.31 | €43.93 | €44.93 | -14.9% | 497.8M | 251 |
| 2017 | €51.65 | €55.16 | €46.88 | €52.82 | +1.8% | 400.5M | 254 |
| 2016 | €53.03 | €53.11 | €36.96 | €51.89 | -5.1% | 462.2M | 254 |
| 2015 | €48.24 | €67.38 | €40.34 | €54.67 | +11.8% | 512.8M | 252 |
| 2014 | €45.39 | €52.32 | €40.69 | €48.88 | +8.5% | 401.3M | 250 |
| 2013 | €38.23 | €45.30 | €32.29 | €45.03 | +21.0% | 409.3M | 252 |
| 2012 | €25.54 | €37.77 | €25.35 | €37.22 | +45.9% | 647.6M | 253 |
| 2011 | €28.60 | €36.39 | €21.43 | €25.50 | -10.2% | 830.3M | 256 |
| 2010 | €15.24 | €31.60 | €13.54 | €28.40 | +86.5% | 718M | 256 |
| 2009 | €10.23 | €17.47 | €8.15 | €15.23 | +49.0% | 729.7M | 254 |
| 2008 | €19.68 | €20.06 | €7.57 | €10.22 | -47.5% | 1.2B | 254 |
| 2007 | €19.74 | €23.50 | €18.13 | €19.47 | -1.3% | 959.1M | 251 |
| 2006 | €16.60 | €20.90 | €15.86 | €19.73 | +19.3% | 677.9M | 255 |
| 2005 | €14.64 | €17.90 | €13.90 | €16.54 | +13.7% | 681.8M | 260 |
| 2004 | €15.84 | €16.38 | €13.81 | €14.55 | -8.1% | 627.9M | 261 |
| 2003 | €12.24 | €16.67 | €8.79 | €15.84 | +29.4% | 579.9M | 237 |
| 2002 | €16.39 | €20.39 | €11.39 | €12.24 | -25.3% | 521.3M | 241 |
| 2001 | €14.44 | €17.69 | €9.06 | €16.39 | +13.5% | 384.4M | 229 |
| 2000 | €12.68 | €17.29 | €9.45 | €14.44 | +13.9% | 358.7M | 246 |
| 1999 | €10.12 | €13.37 | €9.20 | €12.68 | +25.2% | 329.8M | 214 |
| 1998 | €10.78 | €18.09 | €7.28 | €10.12 | -6.0% | 403.4M | 252 |
| 1997 | €8.61 | €12.46 | €8.06 | €10.78 | +25.2% | 354.3M | 255 |
| 1996 | €7.45 | €8.76 | €7.39 | €8.61 | n/a | 23.1M | 38 |
BMW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €57.52 | -0.5% |
| October 2026 | €57.80 | +4.5% |
| September 2026 | €55.32 | -10.7% |
| August 2026 | €61.98 | +4.5% |
| July 2026 | €59.30 | +3.6% |
| June 2026 | €57.26 | -23.4% |
| May 2026 | €74.76 | +1.5% |
| April 2026 | €73.67 | -0.1% |
| March 2026 | €73.75 | -12.8% |
| February 2026 | €84.58 | +2.3% |
| January 2026 | €82.65 | -6.1% |
| December 2025 | €88.06 | +5.8% |
About the BMW data
Daily bars. 7,520 sessions from Nov 8, 1996 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ABMW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BMW share price history
