BAY.MOTOREN WERKE VZO - Price History
Monthly price history for BMW3.DE (BAY.MOTOREN WERKE VZO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €96.50 | €96.50 |
| April 2024 | €96.50 | €96.50 |
| March 2024 | €99.40 | €99.40 |
| February 2024 | €101.30 | €101.30 |
| January 2024 | €90.75 | €90.75 |
| December 2023 | €89.95 | €89.95 |
| November 2023 | €87.10 | €87.10 |
| October 2023 | €80.15 | €80.15 |
| September 2023 | €88.30 | €88.30 |
| August 2023 | €88.75 | €88.75 |
| July 2023 | €102.20 | €102.20 |
| June 2023 | €104.20 | €104.20 |
| May 2023 | €96.15 | €96.15 |
| April 2023 | €88.44 | €96.25 |
| March 2023 | €86.65 | €94.30 |
| February 2023 | €82.47 | €89.75 |
| January 2023 | €79.71 | €86.75 |
| December 2022 | €73.10 | €79.55 |
| November 2022 | €75.94 | €82.65 |
| October 2022 | €68.64 | €74.70 |
| September 2022 | €61.47 | €66.90 |
| August 2022 | €63.63 | €69.25 |
| July 2022 | €67.90 | €73.90 |
| June 2022 | €62.12 | €67.60 |
| May 2022 | €66.94 | €72.85 |
| April 2022 | €59.88 | €70.65 |
| March 2022 | €59.59 | €70.30 |
| February 2022 | €61.79 | €72.90 |
| January 2022 | €64.50 | €76.10 |
| December 2021 | €62.13 | €73.30 |
| November 2021 | €58.82 | €69.40 |
| October 2021 | €62.38 | €73.60 |
| September 2021 | €55.94 | €66 |
| August 2021 | €60.10 | €70.90 |
| July 2021 | €61.37 | €72.40 |
| June 2021 | €64.25 | €75.80 |
| May 2021 | €62.76 | €74.05 |
| April 2021 | €56.24 | €68.20 |
| March 2021 | €55.96 | €67.85 |
| February 2021 | €46.22 | €56.05 |
| January 2021 | €44.49 | €53.95 |
| December 2020 | €45.52 | €55.20 |
| November 2020 | €45.69 | €55.40 |
| October 2020 | €36.62 | €44.40 |
| September 2020 | €38.51 | €46.70 |
| August 2020 | €38.84 | €47.10 |
| July 2020 | €35.92 | €43.56 |
| June 2020 | €35.61 | €43.18 |
| May 2020 | €34.13 | €41.38 |
| April 2020 | €33.38 | €43.22 |
| March 2020 | €30.24 | €39.16 |
| February 2020 | €35.92 | €46.52 |
| January 2020 | €38.92 | €50.40 |
| December 2019 | €42.51 | €55.05 |
| November 2019 | €43.24 | €56 |
| October 2019 | €42.66 | €55.25 |
| September 2019 | €39.34 | €50.95 |
| August 2019 | €37.76 | €48.90 |
| July 2019 | €41.58 | €53.85 |
| June 2019 | €42.16 | €54.60 |
| May 2019 | €40.93 | €53 |
| April 2019 | €47.86 | €65.80 |
| March 2019 | €42.63 | €58.60 |
| February 2019 | €47.21 | €64.90 |
| January 2019 | €46.88 | €64.45 |
| December 2018 | €45.17 | €62.10 |
| November 2018 | €46.63 | €64.10 |
| October 2018 | €48.52 | €66.70 |
| September 2018 | €49.25 | €67.70 |
| August 2018 | €52.56 | €72.25 |
| July 2018 | €51.50 | €70.80 |
| June 2018 | €49.68 | €68.30 |
| May 2018 | €54.52 | €74.95 |
| April 2018 | €55.46 | €80.20 |
| March 2018 | €52.66 | €76.15 |
| February 2018 | €51.66 | €74.70 |
| January 2018 | €54.42 | €78.70 |
| December 2017 | €51.62 | €74.64 |
| November 2017 | €50.28 | €72.70 |
| October 2017 | €51.81 | €74.92 |
| September 2017 | €52.13 | €75.38 |
| August 2017 | €48.19 | €69.69 |
| July 2017 | €46.58 | €67.35 |
| June 2017 | €49.92 | €72.18 |
| May 2017 | €50.58 | €73.14 |
| April 2017 | €49.86 | €75.48 |
| March 2017 | €48.76 | €73.82 |
| February 2017 | €46.49 | €70.39 |
| January 2017 | €45.81 | €69.35 |
| December 2016 | €48.02 | €72.70 |
| November 2016 | €44.74 | €67.74 |
| October 2016 | €45.68 | €69.15 |
| September 2016 | €43.34 | €65.62 |
| August 2016 | €44.38 | €67.19 |
| July 2016 | €42.80 | €64.80 |
| June 2016 | €37.70 | €57.08 |
| May 2016 | €43.66 | €66.10 |
| April 2016 | €43.66 | €69.35 |
| March 2016 | €44.23 | €70.26 |
| February 2016 | €39.29 | €62.41 |
| January 2016 | €39.75 | €63.14 |
| December 2015 | €48.73 | €77.41 |
| November 2015 | €49.95 | €79.35 |
| October 2015 | €46.34 | €73.61 |
| September 2015 | €38.61 | €61.33 |
| August 2015 | €40.86 | €64.91 |
| July 2015 | €44.86 | €71.26 |
| June 2015 | €47.80 | €75.93 |
| May 2015 | €48.43 | €76.93 |
| April 2015 | €49.64 | €81.87 |
| March 2015 | €52.28 | €86.21 |
| February 2015 | €52.39 | €86.40 |
| January 2015 | €45.57 | €75.15 |
| December 2014 | €41.14 | €67.84 |
| November 2014 | €41.40 | €68.28 |
| October 2014 | €38.72 | €63.86 |
| September 2014 | €39.07 | €64.43 |
| August 2014 | €44.13 | €72.78 |
| July 2014 | €43.06 | €71.02 |
| June 2014 | €42.45 | €70.01 |
| May 2014 | €42.91 | €70.76 |
| April 2014 | €41.38 | €70.90 |
| March 2014 | €40.02 | €68.56 |
| February 2014 | €37.13 | €63.61 |
| January 2014 | €34.79 | €59.61 |
| December 2013 | €36.24 | €62.09 |
| November 2013 | €37.24 | €63.81 |
| October 2013 | €35.94 | €61.58 |
| September 2013 | €35.20 | €60.30 |
| August 2013 | €32.38 | €55.48 |
| July 2013 | €33.36 | €57.15 |
| June 2013 | €30.66 | €52.53 |
| May 2013 | €31.40 | €53.79 |
| April 2013 | €29.41 | €52.78 |
| March 2013 | €27.77 | €49.84 |
| February 2013 | €27.75 | €49.80 |
| January 2013 | €28.09 | €50.41 |
| December 2012 | €27.17 | €48.76 |
| November 2012 | €26.08 | €46.80 |
| October 2012 | €23.80 | €42.70 |
| September 2012 | €22.26 | €39.94 |
| August 2012 | €22.24 | €39.90 |
| July 2012 | €22.63 | €40.61 |
| June 2012 | €21.64 | €38.84 |
| May 2012 | €23.08 | €41.42 |
| April 2012 | €24.86 | €47 |
| March 2012 | €23.56 | €44.54 |
| February 2012 | €23.54 | €44.51 |
| January 2012 | €23.02 | €43.53 |
| December 2011 | €19.33 | €36.55 |
| November 2011 | €20.60 | €38.94 |
| October 2011 | €20.93 | €39.56 |
| September 2011 | €18.78 | €35.50 |
| August 2011 | €19.93 | €37.68 |
| July 2011 | €23.26 | €43.98 |
| June 2011 | €23.19 | €43.84 |
| May 2011 | €21.96 | €41.52 |
| April 2011 | €21.60 | €42.15 |
| March 2011 | €20.50 | €40 |
| February 2011 | €20.01 | €39.06 |
| January 2011 | €19.53 | €38.12 |
| December 2010 | €19.73 | €38.50 |
| November 2010 | €18.89 | €36.86 |
| October 2010 | €17.93 | €34.99 |
| September 2010 | €17.53 | €34.22 |
| August 2010 | €14.98 | €29.23 |
| July 2010 | €14.39 | €28.08 |
| June 2010 | €14.80 | €28.89 |
| May 2010 | €13.53 | €26.40 |
| April 2010 | €13.59 | €26.83 |
| March 2010 | €13.27 | €26.20 |
| February 2010 | €11.37 | €22.45 |
| January 2010 | €11.51 | €22.73 |
| December 2009 | €11.65 | €23 |
| November 2009 | €11.11 | €21.94 |
| October 2009 | €11.34 | €22.39 |
| September 2009 | €11.51 | €22.73 |
| August 2009 | €10.62 | €20.96 |
| July 2009 | €10.44 | €20.60 |
| June 2009 | €8.68 | €17.14 |
| May 2009 | €7.99 | €15.77 |
| April 2009 | €7.91 | €15.92 |
| March 2009 | €6.45 | €12.98 |
| February 2009 | €5.93 | €11.94 |
| January 2009 | €6.43 | €12.95 |
| December 2008 | €6.88 | €13.86 |
| November 2008 | €7.12 | €14.34 |
| October 2008 | €7.86 | €15.82 |
| September 2008 | €10.76 | €21.67 |
| August 2008 | €11.62 | €23.40 |
| July 2008 | €11.74 | €23.64 |
| June 2008 | €12.52 | €25.21 |
| May 2008 | €15.13 | €30.47 |
| April 2008 | €13.38 | €27.95 |
| March 2008 | €13.36 | €27.91 |
| February 2008 | €14.62 | €30.54 |
| January 2008 | €15.32 | €32 |
| December 2007 | €17.38 | €36.30 |
| November 2007 | €16.60 | €34.66 |
| October 2007 | €18.52 | €38.67 |
| September 2007 | €18.11 | €37.83 |
| August 2007 | €17.43 | €36.40 |
| July 2007 | €17.79 | €37.15 |
| June 2007 | €19.36 | €40.43 |
| May 2007 | €20.69 | €43.22 |
| April 2007 | €20.23 | €42.93 |
| March 2007 | €20.82 | €44.17 |
| February 2007 | €20.74 | €44 |
| January 2007 | €22.06 | €46.80 |
| December 2006 | €20.51 | €43.52 |
| November 2006 | €19.64 | €41.66 |
| October 2006 | €21.12 | €44.80 |
| September 2006 | €19.68 | €41.75 |
| August 2006 | €18.71 | €39.69 |
| July 2006 | €18.49 | €39.23 |
| June 2006 | €17.66 | €37.47 |
| May 2006 | €17.75 | €37.66 |
| April 2006 | €18.33 | €39.57 |
| March 2006 | €19.03 | €41.08 |
| February 2006 | €16.75 | €36.16 |
| January 2006 | €15.46 | €33.38 |
| December 2005 | €15.28 | €33 |
| November 2005 | €15.19 | €32.80 |
| October 2005 | €14.55 | €31.42 |
| September 2005 | €15.36 | €33.17 |
| August 2005 | €14.21 | €30.68 |
| July 2005 | €14.72 | €31.79 |
| June 2005 | €14.24 | €30.75 |
| May 2005 | €13.11 | €28.31 |
| April 2005 | €12.06 | €26.65 |
| March 2005 | €12.79 | €28.28 |
| February 2005 | €11.45 | €25.31 |
| January 2005 | €11.14 | €24.63 |
| December 2004 | €11.22 | €24.80 |
| November 2004 | €10.50 | €23.22 |
| October 2004 | €10.74 | €23.73 |
| September 2004 | €10.58 | €23.39 |
| August 2004 | €10.73 | €23.72 |
| July 2004 | €11.54 | €25.50 |
| June 2004 | €11.51 | €25.44 |
| May 2004 | €11.06 | €24.45 |
| April 2004 | €11.07 | €25.08 |
| March 2004 | €10.10 | €22.89 |
| February 2004 | €10.59 | €24 |
| January 2004 | €10.50 | €23.80 |
| December 2003 | €10.86 | €24.60 |
| November 2003 | €11.12 | €25.20 |
| October 2003 | €10.59 | €24 |
| September 2003 | €9.93 | €22.50 |
| August 2003 | €10.72 | €24.30 |
| July 2003 | €10.46 | €23.70 |
| June 2003 | €9.95 | €22.54 |
| May 2003 | €9.09 | €20.60 |
| April 2003 | €8.76 | €20.40 |
| March 2003 | €7.71 | €17.95 |
| February 2003 | €7.52 | €17.50 |
| January 2003 | €7.90 | €18.40 |
| December 2002 | €7.99 | €18.60 |
| November 2002 | €9.66 | €22.49 |
| October 2002 | €10.26 | €23.89 |
| September 2002 | €9.41 | €21.90 |
| August 2002 | €11.25 | €26.19 |
| July 2002 | €11.15 | €25.95 |
| June 2002 | €11.81 | €27.50 |
| May 2002 | €13.19 | €30.70 |
| April 2002 | €12.65 | €29.96 |
| March 2002 | €12.84 | €30.41 |
| February 2002 | €11.86 | €28.10 |
| January 2002 | €12.03 | €28.49 |
| December 2001 | €11.27 | €26.70 |
| November 2001 | €10.37 | €24.56 |
| October 2001 | €9.63 | €22.80 |
| September 2001 | €8.02 | €19 |
| August 2001 | €10.22 | €24.20 |
| July 2001 | €11.36 | €26.90 |
| June 2001 | €11.19 | €26.50 |
| May 2001 | €10.98 | €26 |
| April 2001 | €10.09 | €24.35 |
| March 2001 | €9.40 | €22.69 |
| February 2001 | €9.47 | €22.85 |
| January 2001 | €8.83 | €21.30 |
| December 2000 | €8.29 | €20 |
| November 2000 | €8.62 | €20.80 |
| October 2000 | €7.67 | €18.50 |
| September 2000 | €8.21 | €19.80 |
| August 2000 | €7.75 | €18.70 |
| July 2000 | €7.75 | €18.70 |
| June 2000 | €6.67 | €16.10 |
| May 2000 | €6.67 | €16.10 |
| April 2000 | €5.59 | €13.85 |
| March 2000 | €6.05 | €15 |
| February 2000 | €5.36 | €13.29 |
| January 2000 | €4.88 | €12.10 |
| December 1999 | €5.63 | €13.95 |
| November 1999 | €5.20 | €12.90 |
| October 1999 | €5.85 | €14.50 |
| September 1999 | €5.35 | €13.25 |
| August 1999 | €6.17 | €15.30 |
| July 1999 | €6.19 | €398.99 |
| June 1999 | €5.63 | €363 |
| May 1999 | €5.12 | €330 |
| April 1999 | €5.26 | €368 |
| March 1999 | €4.90 | €343 |
| February 1999 | €5.29 | €370 |
| January 1999 | €5.15 | €360 |
| December 1998 | €5.70 | €398.80 |
| November 1998 | €5.74 | €401.36 |
| October 1998 | €4.82 | €337.45 |
| September 1998 | €4.57 | €319.55 |
| August 1998 | €5.85 | €409.03 |
| July 1998 | €7.68 | €536.85 |
| June 1998 | €8.26 | €577.75 |
| May 1998 | €8.76 | €612.67 |
| April 1998 | €7.47 | €531.14 |
| March 1998 | €7.96 | €566.14 |
| February 1998 | €7.18 | €510.56 |
| January 1998 | €5.79 | €411.74 |
| December 1997 | €5.32 | €378.39 |
| November 1997 | €5.36 | €380.86 |
| October 1997 | €5.04 | €358.21 |
| September 1997 | €5.94 | €422.44 |
| August 1997 | €5.30 | €376.74 |
| July 1997 | €5.88 | €417.92 |
| June 1997 | €5.73 | €407.21 |
| May 1997 | €5.68 | €403.50 |
| April 1997 | €5.55 | €394.45 |
| March 1997 | €5.13 | €364.39 |
| February 1997 | €4.55 | €323.22 |
| January 1997 | €4.26 | €302.63 |
| December 1996 | €4.29 | €304.69 |
| November 1996 | €4.08 | €289.86 |
| October 1996 | €3.64 | €258.57 |
| September 1996 | €3.56 | €253.22 |
| August 1996 | €3.56 | €252.81 |
| July 1996 | €3.46 | €246.22 |
| June 1996 | €3.68 | €261.45 |
| May 1996 | €3.47 | €246.63 |
| April 1996 | €3.39 | €240.87 |
| March 1996 | €3.17 | €225.63 |
| February 1996 | €3.36 | €238.81 |
| January 1996 | €3.52 | €250.34 |
| December 1995 | €3 | €213.28 |
| November 1995 | €3.12 | €222.13 |
| October 1995 | €3.08 | €219.04 |
| September 1995 | €3.20 | €227.69 |
| August 1995 | €3.34 | €237.57 |
| July 1995 | €3.39 | €240.66 |
| June 1995 | €3.19 | €226.46 |
| May 1995 | €3.17 | €225.63 |
| April 1995 | €2.95 | €209.99 |
| March 1995 | €2.92 | €207.93 |
| February 1995 | €3.23 | €229.75 |
| January 1995 | €3.05 | €216.99 |
| December 1994 | €3.20 | €227.69 |
| November 1994 | €3.13 | €222.34 |
| October 1994 | €3.19 | €226.46 |
| September 1994 | €3.07 | €218.22 |
| August 1994 | €3.53 | €251.16 |
| July 1994 | €3.71 | €263.51 |
| June 1994 | €3.30 | €234.69 |
| May 1994 | €3.45 | €245.40 |
| April 1994 | €3.69 | €262.53 |
| March 1994 | €3.35 | €238.27 |
| February 1994 | €3.39 | €240.65 |
BMW3.DE
Price: €96.50
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 8.83%
Payout Ratio: 49.16%
Payout Ratio Range:
Dividend Per Share: 8.52 EUR
Earnings Per Share: 17.67 EUR
P/E Ratio: 5.56
Exchange: GER
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Volume: 59409
Market Capitalization: 69.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 21.90%
DGR10: 15.87%
DGR20: 28.26%