Get 20% lifetime commission for referring investors to digrin.com
here.
Bayerische Motoren Werke AG ( BMW3.DE) - Price History
Monthly price history for BMW3.DE (Bayerische Motoren Werke AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | €71.45 | €71.45 |
| May 2025 | €72.95 | €72.95 |
| April 2025 | €66.77 | €70.65 |
| March 2025 | €65.12 | €68.90 |
| February 2025 | €74.33 | €78.65 |
| January 2025 | €69.51 | €73.55 |
| December 2024 | €68.42 | €72.40 |
| November 2024 | €60.96 | €64.50 |
| October 2024 | €63.84 | €67.55 |
| September 2024 | €70.22 | €74.30 |
| August 2024 | €73.90 | €78.20 |
| July 2024 | €74.99 | €79.35 |
| June 2024 | €77.92 | €82.45 |
| May 2024 | €83.54 | €88.40 |
| April 2024 | €85.63 | €96.50 |
| March 2024 | €88.20 | €99.40 |
| February 2024 | €89.89 | €101.30 |
| January 2024 | €80.53 | €90.75 |
| December 2023 | €79.82 | €89.95 |
| November 2023 | €77.29 | €87.10 |
| October 2023 | €71.12 | €80.15 |
| September 2023 | €78.36 | €88.30 |
| August 2023 | €78.75 | €88.75 |
| July 2023 | €90.69 | €102.20 |
| June 2023 | €92.46 | €104.20 |
| May 2023 | €85.32 | €96.15 |
| April 2023 | €78.48 | €96.25 |
| March 2023 | €76.89 | €94.30 |
| February 2023 | €73.18 | €89.75 |
| January 2023 | €70.73 | €86.75 |
| December 2022 | €64.86 | €79.55 |
| November 2022 | €67.39 | €82.65 |
| October 2022 | €60.91 | €74.70 |
| September 2022 | €54.55 | €66.90 |
| August 2022 | €56.46 | €69.25 |
| July 2022 | €60.26 | €73.90 |
| June 2022 | €55.12 | €67.60 |
| May 2022 | €59.40 | €72.85 |
| April 2022 | €53.14 | €70.65 |
| March 2022 | €52.88 | €70.30 |
| February 2022 | €54.83 | €72.90 |
| January 2022 | €57.24 | €76.10 |
| December 2021 | €55.13 | €73.30 |
| November 2021 | €52.20 | €69.40 |
| October 2021 | €55.36 | €73.60 |
| September 2021 | €49.64 | €66 |
| August 2021 | €53.33 | €70.90 |
| July 2021 | €54.46 | €72.40 |
| June 2021 | €57.01 | €75.80 |
| May 2021 | €55.70 | €74.05 |
| April 2021 | €49.20 | €68.20 |
| March 2021 | €48.95 | €67.85 |
| February 2021 | €40.43 | €56.05 |
| January 2021 | €38.92 | €53.95 |
| December 2020 | €39.82 | €55.20 |
| November 2020 | €39.96 | €55.40 |
| October 2020 | €32.03 | €44.40 |
| September 2020 | €33.69 | €46.70 |
| August 2020 | €33.98 | €47.10 |
| July 2020 | €31.42 | €43.56 |
| June 2020 | €31.15 | €43.18 |
| May 2020 | €29.85 | €41.38 |
| April 2020 | €29.19 | €43.22 |
| March 2020 | €26.45 | €39.16 |
| February 2020 | €31.42 | €46.52 |
| January 2020 | €34.04 | €50.40 |
| December 2019 | €37.18 | €55.05 |
| November 2019 | €37.83 | €56 |
| October 2019 | €37.32 | €55.25 |
| September 2019 | €34.42 | €50.95 |
| August 2019 | €33.03 | €48.90 |
| July 2019 | €36.37 | €53.85 |
| June 2019 | €36.88 | €54.60 |
| May 2019 | €35.80 | €53 |
| April 2019 | €41.87 | €65.80 |
| March 2019 | €37.29 | €58.60 |
| February 2019 | €41.30 | €64.90 |
| January 2019 | €41.01 | €64.45 |
| December 2018 | €39.51 | €62.10 |
| November 2018 | €40.79 | €64.10 |
| October 2018 | €42.44 | €66.70 |
| September 2018 | €43.08 | €67.70 |
| August 2018 | €45.97 | €72.25 |
| July 2018 | €45.05 | €70.80 |
| June 2018 | €43.46 | €68.30 |
| May 2018 | €47.69 | €74.95 |
| April 2018 | €48.51 | €80.20 |
| March 2018 | €46.06 | €76.15 |
| February 2018 | €45.19 | €74.70 |
| January 2018 | €47.61 | €78.70 |
| December 2017 | €45.15 | €74.64 |
| November 2017 | €43.98 | €72.70 |
| October 2017 | €45.32 | €74.92 |
| September 2017 | €45.60 | €75.38 |
| August 2017 | €42.16 | €69.69 |
| July 2017 | €40.74 | €67.35 |
| June 2017 | €43.66 | €72.18 |
| May 2017 | €44.24 | €73.14 |
| April 2017 | €43.61 | €75.48 |
| March 2017 | €42.65 | €73.82 |
| February 2017 | €40.67 | €70.39 |
| January 2017 | €40.07 | €69.35 |
| December 2016 | €42 | €72.70 |
| November 2016 | €39.14 | €67.74 |
| October 2016 | €39.95 | €69.15 |
| September 2016 | €37.91 | €65.62 |
| August 2016 | €38.82 | €67.19 |
| July 2016 | €37.44 | €64.80 |
| June 2016 | €32.98 | €57.08 |
| May 2016 | €38.19 | €66.10 |
| April 2016 | €38.19 | €69.35 |
| March 2016 | €38.69 | €70.26 |
| February 2016 | €34.36 | €62.41 |
| January 2016 | €34.77 | €63.14 |
| December 2015 | €42.62 | €77.41 |
| November 2015 | €43.69 | €79.35 |
| October 2015 | €40.53 | €73.61 |
| September 2015 | €33.77 | €61.33 |
| August 2015 | €35.74 | €64.91 |
| July 2015 | €39.24 | €71.26 |
| June 2015 | €41.81 | €75.93 |
| May 2015 | €42.36 | €76.93 |
| April 2015 | €43.42 | €81.87 |
| March 2015 | €45.73 | €86.21 |
| February 2015 | €45.83 | €86.40 |
| January 2015 | €39.86 | €75.15 |
| December 2014 | €35.98 | €67.84 |
| November 2014 | €36.22 | €68.28 |
| October 2014 | €33.87 | €63.86 |
| September 2014 | €34.18 | €64.43 |
| August 2014 | €38.60 | €72.78 |
| July 2014 | €37.67 | €71.02 |
| June 2014 | €37.14 | €70.01 |
| May 2014 | €37.53 | €70.76 |
| April 2014 | €36.20 | €70.90 |
| March 2014 | €35 | €68.56 |
| February 2014 | €32.48 | €63.61 |
| January 2014 | €30.44 | €59.61 |
| December 2013 | €31.70 | €62.09 |
| November 2013 | €32.58 | €63.81 |
| October 2013 | €31.44 | €61.58 |
| September 2013 | €30.79 | €60.30 |
| August 2013 | €28.33 | €55.48 |
| July 2013 | €29.18 | €57.15 |
| June 2013 | €26.82 | €52.53 |
| May 2013 | €27.46 | €53.79 |
| April 2013 | €25.73 | €52.78 |
| March 2013 | €24.29 | €49.84 |
| February 2013 | €24.28 | €49.80 |
| January 2013 | €24.57 | €50.41 |
| December 2012 | €23.76 | €48.76 |
| November 2012 | €22.81 | €46.80 |
| October 2012 | €20.81 | €42.70 |
| September 2012 | €19.47 | €39.94 |
| August 2012 | €19.45 | €39.90 |
| July 2012 | €19.80 | €40.61 |
| June 2012 | €18.93 | €38.84 |
| May 2012 | €20.19 | €41.42 |
| April 2012 | €21.74 | €47 |
| March 2012 | €20.60 | €44.54 |
| February 2012 | €20.59 | €44.51 |
| January 2012 | €20.14 | €43.53 |
| December 2011 | €16.91 | €36.55 |
| November 2011 | €18.02 | €38.94 |
| October 2011 | €18.30 | €39.56 |
| September 2011 | €16.42 | €35.50 |
| August 2011 | €17.43 | €37.68 |
| July 2011 | €20.35 | €43.98 |
| June 2011 | €20.28 | €43.84 |
| May 2011 | €19.21 | €41.52 |
| April 2011 | €18.89 | €42.15 |
| March 2011 | €17.93 | €40 |
| February 2011 | €17.51 | €39.06 |
| January 2011 | €17.08 | €38.12 |
| December 2010 | €17.26 | €38.50 |
| November 2010 | €16.52 | €36.86 |
| October 2010 | €15.68 | €34.99 |
| September 2010 | €15.34 | €34.22 |
| August 2010 | €13.10 | €29.23 |
| July 2010 | €12.58 | €28.08 |
| June 2010 | €12.95 | €28.89 |
| May 2010 | €11.83 | €26.40 |
| April 2010 | €11.89 | €26.83 |
| March 2010 | €11.61 | €26.20 |
| February 2010 | €9.95 | €22.45 |
| January 2010 | €10.07 | €22.73 |
| December 2009 | €10.19 | €23 |
| November 2009 | €9.72 | €21.94 |
| October 2009 | €9.92 | €22.39 |
| September 2009 | €10.07 | €22.73 |
| August 2009 | €9.29 | €20.96 |
| July 2009 | €9.13 | €20.60 |
| June 2009 | €7.60 | €17.14 |
| May 2009 | €6.99 | €15.77 |
| April 2009 | €6.92 | €15.92 |
| March 2009 | €5.64 | €12.98 |
| February 2009 | €5.19 | €11.94 |
| January 2009 | €5.62 | €12.95 |
| December 2008 | €6.02 | €13.86 |
| November 2008 | €6.23 | €14.34 |
| October 2008 | €6.87 | €15.82 |
| September 2008 | €9.41 | €21.67 |
| August 2008 | €10.16 | €23.40 |
| July 2008 | €10.27 | €23.64 |
| June 2008 | €10.95 | €25.21 |
| May 2008 | €13.24 | €30.47 |
| April 2008 | €11.71 | €27.95 |
| March 2008 | €11.69 | €27.91 |
| February 2008 | €12.79 | €30.54 |
| January 2008 | €13.40 | €32 |
| December 2007 | €15.20 | €36.30 |
| November 2007 | €14.52 | €34.66 |
| October 2007 | €16.20 | €38.67 |
| September 2007 | €15.84 | €37.83 |
| August 2007 | €15.24 | €36.40 |
| July 2007 | €15.56 | €37.15 |
| June 2007 | €16.93 | €40.43 |
| May 2007 | €18.10 | €43.22 |
| April 2007 | €17.70 | €42.93 |
| March 2007 | €18.21 | €44.17 |
| February 2007 | €18.14 | €44 |
| January 2007 | €19.30 | €46.80 |
| December 2006 | €17.94 | €43.52 |
| November 2006 | €17.18 | €41.66 |
| October 2006 | €18.47 | €44.80 |
| September 2006 | €17.21 | €41.75 |
| August 2006 | €16.36 | €39.69 |
| July 2006 | €16.17 | €39.23 |
| June 2006 | €15.45 | €37.47 |
| May 2006 | €15.53 | €37.66 |
| April 2006 | €16.03 | €39.57 |
| March 2006 | €16.64 | €41.08 |
| February 2006 | €14.65 | €36.16 |
| January 2006 | €13.52 | €33.38 |
| December 2005 | €13.37 | €33 |
| November 2005 | €13.29 | €32.80 |
| October 2005 | €12.73 | €31.42 |
| September 2005 | €13.44 | €33.17 |
| August 2005 | €12.43 | €30.68 |
| July 2005 | €12.88 | €31.79 |
| June 2005 | €12.46 | €30.75 |
| May 2005 | €11.47 | €28.31 |
| April 2005 | €10.55 | €26.65 |
| March 2005 | €11.19 | €28.28 |
| February 2005 | €10.02 | €25.31 |
| January 2005 | €9.75 | €24.63 |
| December 2004 | €9.81 | €24.80 |
| November 2004 | €9.19 | €23.22 |
| October 2004 | €9.39 | €23.73 |
| September 2004 | €9.26 | €23.39 |
| August 2004 | €9.39 | €23.72 |
| July 2004 | €10.09 | €25.50 |
| June 2004 | €10.07 | €25.44 |
| May 2004 | €9.68 | €24.45 |
| April 2004 | €9.68 | €25.08 |
| March 2004 | €8.84 | €22.89 |
| February 2004 | €9.27 | €24 |
| January 2004 | €9.19 | €23.80 |
| December 2003 | €9.50 | €24.60 |
| November 2003 | €9.73 | €25.20 |
| October 2003 | €9.27 | €24 |
| September 2003 | €8.69 | €22.50 |
| August 2003 | €9.38 | €24.30 |
| July 2003 | €9.15 | €23.70 |
| June 2003 | €8.70 | €22.54 |
| May 2003 | €7.95 | €20.60 |
| April 2003 | €7.66 | €20.40 |
| March 2003 | €6.74 | €17.95 |
| February 2003 | €6.58 | €17.50 |
| January 2003 | €6.91 | €18.40 |
| December 2002 | €6.99 | €18.60 |
| November 2002 | €8.45 | €22.49 |
| October 2002 | €8.98 | €23.89 |
| September 2002 | €8.23 | €21.90 |
| August 2002 | €9.84 | €26.19 |
| July 2002 | €9.75 | €25.95 |
| June 2002 | €10.33 | €27.50 |
| May 2002 | €11.53 | €30.70 |
| April 2002 | €11.06 | €29.96 |
| March 2002 | €11.23 | €30.41 |
| February 2002 | €10.38 | €28.10 |
| January 2002 | €10.52 | €28.49 |
| December 2001 | €9.86 | €26.70 |
| November 2001 | €9.07 | €24.56 |
| October 2001 | €8.42 | €22.80 |
| September 2001 | €7.02 | €19 |
| August 2001 | €8.94 | €24.20 |
| July 2001 | €9.94 | €26.90 |
| June 2001 | €9.79 | €26.50 |
| May 2001 | €9.60 | €26 |
| April 2001 | €8.83 | €24.35 |
| March 2001 | €8.23 | €22.69 |
| February 2001 | €8.28 | €22.85 |
| January 2001 | €7.80 | €21.50 |
| December 2000 | €7.25 | €20 |
| November 2000 | €7.54 | €20.80 |
| October 2000 | €7.80 | €21.50 |
| September 2000 | €7.18 | €19.80 |
| August 2000 | €6.78 | €18.70 |
| July 2000 | €6.78 | €18.70 |
| June 2000 | €5.84 | €16.10 |
| May 2000 | €5.84 | €16.10 |
| April 2000 | €4.89 | €13.85 |
| March 2000 | €5.29 | €15 |
| February 2000 | €4.69 | €13.29 |
| January 2000 | €4.27 | €12.10 |
| December 1999 | €5.20 | €14.75 |
| November 1999 | €4.59 | €13 |
| October 1999 | €5.12 | €14.50 |
| September 1999 | €4.68 | €13.25 |
| August 1999 | €5.35 | €15.15 |
| July 1999 | €5.23 | €385 |
| June 1999 | €4.83 | €356 |
| May 1999 | €4.45 | €328 |
| April 1999 | €4.78 | €367.01 |
| March 1999 | €4.48 | €343.50 |
| February 1999 | €4.91 | €376.60 |
| January 1999 | €4.69 | €360 |
| December 1998 | €5.10 | €391.14 |
| November 1998 | €5.14 | €394.21 |
| October 1998 | €4.70 | €360.46 |
| September 1998 | €4.20 | €322.12 |
| August 1998 | €5.46 | €419.01 |
| July 1998 | €7.16 | €549.64 |
| June 1998 | €7.53 | €577.77 |
| May 1998 | €7.92 | €607.74 |
| April 1998 | €6.81 | €531.16 |
| March 1998 | €7.48 | €582.63 |
| February 1998 | €6.55 | €510.57 |
| January 1998 | €5.23 | €407.63 |
| December 1997 | €4.60 | €358.22 |
| November 1997 | €5.03 | €380.86 |
| October 1997 | €4.73 | €358.21 |
| September 1997 | €5.58 | €422.44 |
| August 1997 | €4.98 | €376.74 |
| July 1997 | €5.52 | €417.92 |
| June 1997 | €5.38 | €407.21 |
| May 1997 | €5.33 | €403.50 |
| April 1997 | €5.21 | €394.45 |
| March 1997 | €4.81 | €364.39 |
| February 1997 | €4.27 | €323.22 |
| January 1997 | €4 | €302.63 |
| December 1996 | €4.02 | €304.69 |
| November 1996 | €3.83 | €289.86 |
| October 1996 | €3.42 | €258.57 |
| September 1996 | €3.34 | €253.22 |
| August 1996 | €3.34 | €252.81 |
| July 1996 | €3.25 | €246.22 |
| June 1996 | €3.45 | €261.45 |
| May 1996 | €3.26 | €246.63 |
| April 1996 | €3.18 | €240.87 |
| March 1996 | €2.98 | €225.63 |
| February 1996 | €3.16 | €238.81 |
| January 1996 | €3.31 | €250.34 |
| December 1995 | €2.82 | €213.28 |
| November 1995 | €2.93 | €222.13 |
| October 1995 | €2.89 | €219.04 |
| September 1995 | €3.01 | €227.69 |
| August 1995 | €3.14 | €237.57 |
| July 1995 | €3.18 | €240.66 |
| June 1995 | €2.99 | €226.46 |
| May 1995 | €2.98 | €225.63 |
| April 1995 | €2.77 | €209.99 |
| March 1995 | €2.75 | €207.93 |
| February 1995 | €3.04 | €229.75 |
| January 1995 | €2.87 | €216.99 |
| December 1994 | €3.01 | €227.69 |
| November 1994 | €2.94 | €222.34 |
| October 1994 | €2.99 | €226.46 |
| September 1994 | €2.88 | €218.22 |
| August 1994 | €3.32 | €251.16 |
| July 1994 | €3.48 | €263.51 |
| June 1994 | €3.10 | €234.69 |
| May 1994 | €3.24 | €245.40 |
| April 1994 | €3.47 | €262.53 |
| March 1994 | €3.15 | €238.27 |
| February 1994 | €3.18 | €240.65 |
BMW3.DE
Price: €68.25
52 week price:
Dividend Yield: 5.59%
Forward Dividend Yield: 6.28%
Payout Ratio: 36.40%
Payout Ratio Range:
Dividend Per Share: 4.32 EUR
Earnings Per Share: 10.58 EUR
P/E Ratio: 6.87
Exchange: GER
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Volume: 59409
Market Capitalization: 48.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 22.87%
DGR5: 18.52%
DGR10: 12.54%
DGR20: 26.24%