BAY.MOTOREN WERKE AG ST - Price History
Monthly price history for BMW.DE (BAY.MOTOREN WERKE AG ST)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €102.05 | €102.05 |
| April 2024 | €102.45 | €102.45 |
| March 2024 | €106.96 | €106.96 |
| February 2024 | €109.22 | €109.22 |
| January 2024 | €96.78 | €96.78 |
| December 2023 | €100.78 | €100.78 |
| November 2023 | €95.59 | €95.59 |
| October 2023 | €87.63 | €87.63 |
| September 2023 | €96.38 | €96.38 |
| August 2023 | €97.17 | €97.17 |
| July 2023 | €110.86 | €110.86 |
| June 2023 | €112.52 | €112.52 |
| May 2023 | €101.92 | €101.92 |
| April 2023 | €93.49 | €101.44 |
| March 2023 | €93.02 | €100.94 |
| February 2023 | €90.08 | €97.75 |
| January 2023 | €85.92 | €93.23 |
| December 2022 | €76.84 | €83.38 |
| November 2022 | €79.54 | €86.31 |
| October 2022 | €73.28 | €79.52 |
| September 2022 | €64.50 | €69.99 |
| August 2022 | €67.71 | €73.47 |
| July 2022 | €73.25 | €79.48 |
| June 2022 | €67.70 | €73.46 |
| May 2022 | €74.31 | €80.63 |
| April 2022 | €67.25 | €78.51 |
| March 2022 | €67.33 | €78.60 |
| February 2022 | €74.15 | €86.56 |
| January 2022 | €79.62 | €92.95 |
| December 2021 | €75.80 | €88.49 |
| November 2021 | €72.79 | €84.98 |
| October 2021 | €74.73 | €87.24 |
| September 2021 | €70.89 | €82.76 |
| August 2021 | €68.85 | €80.37 |
| July 2021 | €71.85 | €83.88 |
| June 2021 | €76.50 | €89.31 |
| May 2021 | €74.27 | €86.70 |
| April 2021 | €69.78 | €83.40 |
| March 2021 | €74.02 | €88.47 |
| February 2021 | €59.83 | €71.50 |
| January 2021 | €58.58 | €70.01 |
| December 2020 | €60.44 | €72.23 |
| November 2020 | €61.11 | €73.04 |
| October 2020 | €49.10 | €58.68 |
| September 2020 | €51.87 | €61.99 |
| August 2020 | €50.33 | €60.15 |
| July 2020 | €45.77 | €54.70 |
| June 2020 | €47.54 | €56.82 |
| May 2020 | €44.01 | €52.60 |
| April 2020 | €42.82 | €54.05 |
| March 2020 | €37.33 | €47.12 |
| February 2020 | €46.69 | €58.93 |
| January 2020 | €50.98 | €64.34 |
| December 2019 | €57.95 | €73.14 |
| November 2019 | €58.08 | €73.30 |
| October 2019 | €54.44 | €68.71 |
| September 2019 | €51.17 | €64.59 |
| August 2019 | €48.18 | €60.81 |
| July 2019 | €52.95 | €66.83 |
| June 2019 | €51.57 | €65.09 |
| May 2019 | €49.14 | €62.02 |
| April 2019 | €57.12 | €75.90 |
| March 2019 | €51.74 | €68.75 |
| February 2019 | €55.92 | €74.31 |
| January 2019 | €55.28 | €73.46 |
| December 2018 | €53.21 | €70.70 |
| November 2018 | €54.34 | €72.21 |
| October 2018 | €57.37 | €76.23 |
| September 2018 | €58.48 | €77.71 |
| August 2018 | €62.77 | €83.41 |
| July 2018 | €62.23 | €82.69 |
| June 2018 | €58.42 | €77.63 |
| May 2018 | €64.25 | €85.38 |
| April 2018 | €66.61 | €92.47 |
| March 2018 | €63.49 | €88.15 |
| February 2018 | €62.54 | €86.82 |
| January 2018 | €66.25 | €91.97 |
| December 2017 | €62.54 | €86.83 |
| November 2017 | €61 | €84.68 |
| October 2017 | €63.03 | €87.50 |
| September 2017 | €61.82 | €85.83 |
| August 2017 | €56.18 | €78 |
| July 2017 | €55.97 | €77.71 |
| June 2017 | €58.55 | €81.28 |
| May 2017 | €59.99 | €83.29 |
| April 2017 | €60.68 | €87.65 |
| March 2017 | €59.20 | €85.51 |
| February 2017 | €58.41 | €84.37 |
| January 2017 | €58.27 | €84.17 |
| December 2016 | €61.44 | €88.75 |
| November 2016 | €55.67 | €80.41 |
| October 2016 | €54.95 | €79.37 |
| September 2016 | €51.79 | €74.81 |
| August 2016 | €54.01 | €78.01 |
| July 2016 | €53.34 | €77.05 |
| June 2016 | €45.55 | €65.79 |
| May 2016 | €52.54 | €75.89 |
| April 2016 | €53.38 | €80.50 |
| March 2016 | €53.51 | €80.70 |
| February 2016 | €49.83 | €75.15 |
| January 2016 | €50.83 | €76.66 |
| December 2015 | €64.74 | €97.63 |
| November 2015 | €68.50 | €103.30 |
| October 2015 | €61.90 | €93.36 |
| September 2015 | €52.53 | €79.22 |
| August 2015 | €54.52 | €82.22 |
| July 2015 | €60.54 | €91.30 |
| June 2015 | €65.10 | €98.18 |
| May 2015 | €66.77 | €100.70 |
| April 2015 | €68.41 | €106.10 |
| March 2015 | €75.08 | €116.45 |
| February 2015 | €72.86 | €113 |
| January 2015 | €66.67 | €103.40 |
| December 2014 | €57.88 | €89.77 |
| November 2014 | €59.28 | €91.95 |
| October 2014 | €55.01 | €85.32 |
| September 2014 | €54.82 | €85.02 |
| August 2014 | €57.12 | €88.60 |
| July 2014 | €57.60 | €89.34 |
| June 2014 | €59.72 | €92.62 |
| May 2014 | €59.37 | €92.09 |
| April 2014 | €56.43 | €90.18 |
| March 2014 | €57.33 | €91.62 |
| February 2014 | €52.68 | €84.20 |
| January 2014 | €50.57 | €80.82 |
| December 2013 | €53.32 | €85.22 |
| November 2013 | €52.92 | €84.57 |
| October 2013 | €52.27 | €83.54 |
| September 2013 | €49.73 | €79.47 |
| August 2013 | €44.61 | €71.29 |
| July 2013 | €46.05 | €73.59 |
| June 2013 | €42.04 | €67.18 |
| May 2013 | €46.11 | €73.69 |
| April 2013 | €42.34 | €70.05 |
| March 2013 | €40.68 | €67.31 |
| February 2013 | €42.73 | €70.70 |
| January 2013 | €44.82 | €74.15 |
| December 2012 | €44.08 | €72.93 |
| November 2012 | €41.21 | €68.19 |
| October 2012 | €37.14 | €61.45 |
| September 2012 | €34.40 | €56.91 |
| August 2012 | €34.85 | €57.66 |
| July 2012 | €36.73 | €60.77 |
| June 2012 | €34.41 | €56.93 |
| May 2012 | €36.93 | €61.10 |
| April 2012 | €41.90 | €71.81 |
| March 2012 | €39.34 | €67.43 |
| February 2012 | €40.51 | €69.43 |
| January 2012 | €38.15 | €65.39 |
| December 2011 | €30.20 | €51.76 |
| November 2011 | €32.66 | €55.98 |
| October 2011 | €34.46 | €59.06 |
| September 2011 | €29.15 | €49.96 |
| August 2011 | €32.88 | €56.35 |
| July 2011 | €40.74 | €69.82 |
| June 2011 | €40.15 | €68.81 |
| May 2011 | €35.87 | €61.48 |
| April 2011 | €36.37 | €63.67 |
| March 2011 | €33.56 | €58.75 |
| February 2011 | €33.58 | €58.78 |
| January 2011 | €32.03 | €56.08 |
| December 2010 | €33.62 | €58.85 |
| November 2010 | €33.09 | €57.93 |
| October 2010 | €29.42 | €51.51 |
| September 2010 | €29.38 | €51.44 |
| August 2010 | €23.80 | €41.66 |
| July 2010 | €23.60 | €41.31 |
| June 2010 | €22.89 | €40.06 |
| May 2010 | €21.69 | €37.96 |
| April 2010 | €21.04 | €37.13 |
| March 2010 | €19.37 | €34.18 |
| February 2010 | €16.88 | €29.78 |
| January 2010 | €17.55 | €30.96 |
| December 2009 | €18.02 | €31.80 |
| November 2009 | €17.81 | €31.42 |
| October 2009 | €18.87 | €33.30 |
| September 2009 | €18.68 | €32.95 |
| August 2009 | €18.01 | €31.78 |
| July 2009 | €18.38 | €32.43 |
| June 2009 | €15.21 | €26.84 |
| May 2009 | €14.39 | €25.40 |
| April 2009 | €14.70 | €26.25 |
| March 2009 | €12.20 | €21.79 |
| February 2009 | €11.06 | €19.75 |
| January 2009 | €10.42 | €18.61 |
| December 2008 | €11.93 | €21.61 |
| November 2008 | €10.86 | €19.68 |
| October 2008 | €11.11 | €20.12 |
| September 2008 | €15.07 | €27.29 |
| August 2008 | €15.46 | €28 |
| July 2008 | €15.96 | €28.91 |
| June 2008 | €16.87 | €30.55 |
| May 2008 | €21.02 | €38.07 |
| April 2008 | €18.92 | €35.25 |
| March 2008 | €18.78 | €34.99 |
| February 2008 | €19.42 | €36.18 |
| January 2008 | €19.75 | €36.80 |
| December 2007 | €22.16 | €42.35 |
| November 2007 | €21.82 | €41.70 |
| October 2007 | €24.19 | €46.23 |
| September 2007 | €23.66 | €45.23 |
| August 2007 | €23.35 | €44.63 |
| July 2007 | €23.98 | €45.83 |
| June 2007 | €25.12 | €48.01 |
| May 2007 | €26.04 | €49.77 |
| April 2007 | €23.38 | €45.32 |
| March 2007 | €22.79 | €44.17 |
| February 2007 | €22.66 | €43.91 |
| January 2007 | €24.15 | €46.80 |
| December 2006 | €22.09 | €43.51 |
| November 2006 | €21.15 | €41.66 |
| October 2006 | €22.84 | €45 |
| September 2006 | €21.44 | €42.24 |
| August 2006 | €20.53 | €40.44 |
| July 2006 | €20.52 | €40.41 |
| June 2006 | €19.83 | €39.06 |
| May 2006 | €20.38 | €40.14 |
| April 2006 | €21.54 | €43.11 |
| March 2006 | €22.71 | €45.45 |
| February 2006 | €20.16 | €40.34 |
| January 2006 | €18.60 | €37.23 |
| December 2005 | €18.52 | €37.05 |
| November 2005 | €18.65 | €37.32 |
| October 2005 | €18.09 | €36.20 |
| September 2005 | €19.52 | €39.06 |
| August 2005 | €18.20 | €36.42 |
| July 2005 | €19.37 | €38.76 |
| June 2005 | €18.86 | €37.73 |
| May 2005 | €17.59 | €35.20 |
| April 2005 | €16.04 | €32.70 |
| March 2005 | €17.20 | €35.05 |
| February 2005 | €15.87 | €32.35 |
| January 2005 | €15.78 | €32.17 |
| December 2004 | €16.29 | €33.20 |
| November 2004 | €15.59 | €31.78 |
| October 2004 | €16.26 | €33.15 |
| September 2004 | €16.24 | €33.10 |
| August 2004 | €16.63 | €33.89 |
| July 2004 | €18.12 | €36.92 |
| June 2004 | €17.84 | €36.37 |
| May 2004 | €17.12 | €34.90 |
| April 2004 | €17.36 | €35.97 |
| March 2004 | €15.96 | €33.09 |
| February 2004 | €16.59 | €34.38 |
| January 2004 | €16.98 | €35.19 |
| December 2003 | €17.73 | €36.75 |
| November 2003 | €17.72 | €36.73 |
| October 2003 | €16.62 | €34.45 |
| September 2003 | €15.66 | €32.45 |
| August 2003 | €17.36 | €35.99 |
| July 2003 | €16.63 | €34.46 |
| June 2003 | €16.16 | €33.50 |
| May 2003 | €14.17 | €29.37 |
| April 2003 | €14.16 | €29.87 |
| March 2003 | €12.06 | €25.44 |
| February 2003 | €12.32 | €26 |
| January 2003 | €12.92 | €27.26 |
| December 2002 | €13.70 | €28.92 |
| November 2002 | €16.16 | €34.11 |
| October 2002 | €17.08 | €36.05 |
| September 2002 | €15.41 | €32.51 |
| August 2002 | €18.26 | €38.54 |
| July 2002 | €18.22 | €38.45 |
| June 2002 | €19.48 | €41.11 |
| May 2002 | €21.74 | €45.87 |
| April 2002 | €20.62 | €44.01 |
| March 2002 | €21.38 | €45.63 |
| February 2002 | €19.96 | €42.60 |
| January 2002 | €20.08 | €42.85 |
| December 2001 | €18.35 | €39.15 |
| November 2001 | €16.87 | €36 |
| October 2001 | €15.48 | €33.04 |
| September 2001 | €13.14 | €28.03 |
| August 2001 | €16.57 | €35.35 |
| July 2001 | €18.93 | €40.40 |
| June 2001 | €18.32 | €39.10 |
| May 2001 | €18.74 | €40 |
| April 2001 | €17.33 | €37.40 |
| March 2001 | €16.02 | €34.57 |
| February 2001 | €17.63 | €38.06 |
| January 2001 | €17.48 | €37.74 |
| December 2000 | €16.17 | €34.90 |
| November 2000 | €15.95 | €34.43 |
| October 2000 | €17.90 | €38.65 |
| September 2000 | €17.93 | €38.70 |
| August 2000 | €16.93 | €36.55 |
| July 2000 | €17.02 | €36.75 |
| June 2000 | €14.65 | €31.62 |
| May 2000 | €15.10 | €32.60 |
| April 2000 | €13.55 | €29.60 |
| March 2000 | €15.17 | €33.15 |
| February 2000 | €12.20 | €26.66 |
| January 2000 | €10.80 | €23.60 |
| December 1999 | €13.87 | €30.30 |
| November 1999 | €12.13 | €26.50 |
| October 1999 | €13.87 | €30.30 |
| September 1999 | €12.13 | €26.50 |
| August 1999 | €13.76 | €30.05 |
| July 1999 | €13.03 | €740 |
| June 1999 | €11.74 | €667 |
| May 1999 | €10.75 | €610.50 |
| April 1999 | €11.76 | €678 |
| March 1999 | €10.52 | €607 |
| February 1999 | €11.41 | €658 |
| January 1999 | €10.82 | €624 |
| December 1998 | €11.46 | €661.10 |
| November 1998 | €11.61 | €669.79 |
| October 1998 | €10.34 | €596.68 |
| September 1998 | €9.53 | €549.64 |
| August 1998 | €11.61 | €669.79 |
| July 1998 | €15.23 | €878.40 |
| June 1998 | €16.18 | €933.11 |
| May 1998 | €16.15 | €965.32 |
| April 1998 | €13.97 | €1,012.36 |
| March 1998 | €14.43 | €1,045.59 |
| February 1998 | €12.92 | €935.66 |
| January 1998 | €10.30 | €746.49 |
| December 1997 | €9.49 | €687.69 |
| November 1997 | €9.29 | €673.37 |
| October 1997 | €8.80 | €637.58 |
| September 1997 | €10.62 | €769.24 |
| August 1997 | €9.03 | €654.45 |
| July 1997 | €10.57 | €765.92 |
| June 1997 | €10.18 | €737.79 |
| May 1997 | €9.87 | €715.30 |
| April 1997 | €9.90 | €725.01 |
| March 1997 | €9.43 | €690.24 |
| February 1997 | €7.93 | €580.83 |
| January 1997 | €7.32 | €536.34 |
| December 1996 | €7.49 | €548.62 |
| November 1996 | €6.96 | €509.76 |
| October 1996 | €6.19 | €453 |
| September 1996 | €6.10 | €446.61 |
| August 1996 | €5.99 | €438.69 |
| July 1996 | €5.76 | €421.82 |
| June 1996 | €6.16 | €451.22 |
| May 1996 | €5.87 | €429.48 |
| April 1996 | €5.68 | €422.58 |
| March 1996 | €5.30 | €394.46 |
| February 1996 | €5.67 | €422.33 |
| January 1996 | €5.81 | €432.55 |
| December 1995 | €5.05 | €375.80 |
| November 1995 | €5.35 | €398.29 |
| October 1995 | €5.19 | €386.02 |
| September 1995 | €5.38 | €400.34 |
| August 1995 | €5.61 | €417.73 |
| July 1995 | €5.62 | €417.98 |
| June 1995 | €5.23 | €389.09 |
| May 1995 | €5.23 | €389.35 |
| April 1995 | €4.80 | €363.02 |
| March 1995 | €4.65 | €351.77 |
| February 1995 | €5.12 | €387.56 |
| January 1995 | €4.95 | €374.78 |
| December 1994 | €5.20 | €393.70 |
| November 1994 | €5.10 | €386.02 |
| October 1994 | €5.24 | €396.25 |
| September 1994 | €5.09 | €385.51 |
| August 1994 | €5.60 | €423.61 |
| July 1994 | €5.86 | €443.29 |
| June 1994 | €5.27 | €398.81 |
| May 1994 | €5.54 | €419.26 |
| April 1994 | €5.80 | €460.68 |
| March 1994 | €5.30 | €421.30 |
| February 1994 | €5.28 | €419.52 |
BMW.DE
Price: €102.05
52 week price:
Dividend Yield: 0.05%
Forward Dividend Yield: 8.34%
Payout Ratio: 48.10%
Payout Ratio Range:
Dividend Per Share: 8.50 EUR
Earnings Per Share: 17.67 EUR
P/E Ratio: 5.89
Exchange: GER
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Volume: 1.8 million
Market Capitalization: 71.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.63%
DGR20: 29.69%