Bayerische Motoren Werke AG

262

221

84.66

Date Time Volume Order Volume Price
15/07/2025 11:51:58.995 4   84.66
      4 84.66
      4 84.66
15/07/2025 11:50:27.471 70   84.70
      60 84.70
      70 84.70
      10 84.70
15/07/2025 11:49:27.680 200   84.70
      200 84.70
      200 84.70
15/07/2025 11:44:14.025 5   84.72
      5 84.72
      5 84.72
15/07/2025 11:43:54.241 2   84.70
      2 84.70
      2 84.70
15/07/2025 11:36:41.664 17   84.70
      17 84.70
      17 84.70
15/07/2025 11:33:52.516 50   84.78
      50 84.78
      50 84.78
15/07/2025 11:31:48.422 214   84.72
      214 84.72
      214 84.72
15/07/2025 11:31:23.903 20   84.74
      20 84.74
      20 84.74
15/07/2025 11:30:44.898 5   84.74
      5 84.74
      5 84.74
15/07/2025 11:27:32.117 75   84.82
      75 84.82
      75 84.82
15/07/2025 11:24:20.147 29   84.82
      29 84.82
      29 84.82
15/07/2025 11:23:34.795 10   84.78
      10 84.78
      10 84.78
15/07/2025 11:22:28.655 75   84.82
      75 84.82
      75 84.82
15/07/2025 11:22:08.081 60   84.78
      60 84.78
      60 84.78
15/07/2025 11:21:09.431 6 210   84.84
      5 853 84.84
      6 210 84.84
      357 84.84
15/07/2025 11:20:48.198 400   84.76
      400 84.76
      400 84.76
15/07/2025 11:20:13.389 48   84.76
      48 84.76
      48 84.76
15/07/2025 11:20:09.174 130   84.72
      130 84.72
      130 84.72
15/07/2025 11:19:09.901 4   84.66
      4 84.66
      4 84.66
15/07/2025 11:18:25.021 120   84.70
      120 84.70
      120 84.70
15/07/2025 11:18:23.746 200   84.70
      200 84.70
      200 84.70
15/07/2025 11:18:10.109 100   84.70
      100 84.70
      100 84.70
15/07/2025 11:17:48.546 200   84.76
      200 84.76
      200 84.76
15/07/2025 11:17:02.393 4   84.70
      1 84.70
      3 84.70
      4 84.70
15/07/2025 11:15:11.862 400   84.76
      400 84.76
      400 84.76
15/07/2025 11:14:29.052 47   84.74
      47 84.74
      47 84.74
15/07/2025 11:12:47.169 5   84.76
      5 84.76
      5 84.76
15/07/2025 11:12:19.354 357   84.78
      357 84.78
      357 84.78
15/07/2025 11:11:36.379 110   84.60
      110 84.60
      110 84.60
15/07/2025 11:11:11.954 5   84.58
      5 84.58
      5 84.58
15/07/2025 11:09:25.686 50   84.62
      50 84.62
      50 84.62
15/07/2025 11:05:42.679 200   84.56
      200 84.56
      200 84.56
15/07/2025 11:05:30.782 100   84.52
      100 84.52
      100 84.52
15/07/2025 11:03:44.283 40   84.54
      40 84.54
      40 84.54
15/07/2025 11:00:28.308 30   84.48
      30 84.48
      30 84.48
15/07/2025 11:00:28.005 30   84.48
      30 84.48
      30 84.48
15/07/2025 11:00:16.797 20   84.48
      20 84.48
      20 84.48
15/07/2025 10:53:01.216 221   84.62
      221 84.62
      221 84.62
15/07/2025 10:52:33.519 1   84.58
      1 84.58
      1 84.58
15/07/2025 10:51:25.374 2   84.56
      2 84.56
      2 84.56
15/07/2025 10:51:21.999 2   84.60
      2 84.60
      2 84.60
15/07/2025 10:47:51.246 129   84.56
      129 84.56
      129 84.56
15/07/2025 10:44:45.583 10   84.66
      10 84.66
      10 84.66
15/07/2025 10:43:45.412 200   84.64
      200 84.64
      200 84.64
15/07/2025 10:42:25.402 12   84.68
      12 84.68
      12 84.68
15/07/2025 10:42:18.040 25   84.68
      25 84.68
      25 84.68
15/07/2025 10:39:09.232 1   84.68
      1 84.68
      1 84.68
15/07/2025 10:39:00.365 50   84.64
      50 84.64
      50 84.64
15/07/2025 10:38:41.166 1   84.68
      1 84.68
      1 84.68
15/07/2025 10:38:37.640 12   84.68
      12 84.68
      12 84.68
15/07/2025 10:38:08.891 1   84.64
      1 84.64
      1 84.64
15/07/2025 10:36:33.894 64   84.70
      64 84.70
      64 84.70
15/07/2025 10:36:33.696 200   84.70
      200 84.70
      200 84.70
15/07/2025 10:36:33.520 200   84.70
      200 84.70
      200 84.70
15/07/2025 10:36:33.321 400   84.70
      400 84.70
      400 84.70
15/07/2025 10:36:33.157 400   84.70
      400 84.70
      400 84.70
15/07/2025 10:36:32.965 400   84.70
      400 84.70
      400 84.70
15/07/2025 10:36:32.779 400   84.70
      400 84.70
      400 84.70
15/07/2025 10:36:24.170 400   84.70
      400 84.70
      400 84.70
15/07/2025 10:33:38.287 3   84.64
      3 84.64
      3 84.64
15/07/2025 10:33:14.845 1   84.68
      1 84.68
      1 84.68
15/07/2025 10:33:13.323 52   84.62
      52 84.62
      52 84.62
15/07/2025 10:33:05.215 65   84.62
      65 84.62
      65 84.62
15/07/2025 10:31:39.039 5   84.68
      5 84.68
      5 84.68
15/07/2025 10:30:59.076 2   84.62
      2 84.62
      2 84.62
15/07/2025 10:29:53.663 53   84.62
      53 84.62
      53 84.62
15/07/2025 10:27:35.494 20   84.54
      20 84.54
      20 84.54
15/07/2025 10:27:32.706 50   84.54
      50 84.54
      50 84.54
15/07/2025 10:27:03.226 12   84.58
      12 84.58
      12 84.58
15/07/2025 10:22:37.827 2   84.48
      2 84.48
      2 84.48
15/07/2025 10:21:51.026 6   84.50
      6 84.50
      6 84.50
15/07/2025 10:21:19.034 18   84.50
      18 84.50
      18 84.50
15/07/2025 10:21:10.032 25   84.50
      1 84.50
      25 84.50
      24 84.50
15/07/2025 10:20:24.287 250   84.52
      250 84.52
      250 84.52
15/07/2025 10:20:03.769 100   84.54
      100 84.54
      100 84.54
15/07/2025 10:19:27.763 22   84.46
      22 84.46
      22 84.46
15/07/2025 10:19:01.266 30   84.50
      30 84.50
      30 84.50
15/07/2025 10:18:29.070 60   84.52
      60 84.52
      60 84.52
15/07/2025 10:18:28.990 5   84.52
      5 84.52
      5 84.52
15/07/2025 10:16:45.929 100   84.62
      100 84.62
      100 84.62
15/07/2025 10:15:15.357 200   84.60
      200 84.60
      200 84.60
15/07/2025 10:15:15.255 45   84.60
      45 84.60
      45 84.60
15/07/2025 10:14:49.211 42   84.62
      42 84.62
      42 84.62
15/07/2025 10:14:40.879 15   84.62
      15 84.62
      15 84.62
15/07/2025 10:14:09.775 1   84.68
      1 84.68
      1 84.68
15/07/2025 10:13:38.895 100   84.72
      100 84.72
      86 84.72
      14 84.72
15/07/2025 10:13:20.592 15   84.68
      15 84.68
      15 84.68
15/07/2025 10:12:49.338 82   84.68
      82 84.68
      82 84.68
15/07/2025 10:12:46.641 100   84.66
      100 84.66
      100 84.66
15/07/2025 10:12:42.804 50   84.66
      50 84.66
      50 84.66
15/07/2025 10:12:08.246 3   84.68
      3 84.68
      3 84.68
15/07/2025 10:12:04.954 50   84.68
      50 84.68
      50 84.68
15/07/2025 10:11:51.341 1   84.74
      1 84.74
      1 84.74
15/07/2025 10:11:10.291 1   84.74
      1 84.74
      1 84.74
15/07/2025 10:06:26.448 239   84.90
      239 84.90
      239 84.90
15/07/2025 10:06:03.512 100   84.90
      100 84.90
      100 84.90
15/07/2025 10:06:00.640 600   84.90
      152 84.90
      400 84.90
      48 84.90
      600 84.90
15/07/2025 10:05:05.587 400   84.90
      400 84.90
      400 84.90
15/07/2025 10:04:57.138 200   84.90
      200 84.90
      200 84.90
15/07/2025 10:00:37.706 291   84.74
      291 84.74
      291 84.74
15/07/2025 09:59:42.457 4   84.74
      4 84.74
      4 84.74
15/07/2025 09:59:38.181 11   84.74
      11 84.74
      11 84.74
15/07/2025 09:59:15.138 200   84.74
      200 84.74
      200 84.74
15/07/2025 09:58:25.452 308   84.76
      308 84.76
      308 84.76
15/07/2025 09:53:26.846 380   84.66
      380 84.66
      380 84.66
15/07/2025 09:52:49.954 200   84.64
      200 84.64
      200 84.64
15/07/2025 09:50:55.052 400   84.66
      400 84.66
      400 84.66
15/07/2025 09:49:51.576 51   84.52
      35 84.52
      1 84.52
      16 84.52
      50 84.52
15/07/2025 09:47:56.054 200   84.56
      200 84.56
      200 84.56
15/07/2025 09:47:45.312 1   84.54
      1 84.54
      1 84.54
15/07/2025 09:47:39.671 60   84.50
      60 84.50
      60 84.50
15/07/2025 09:47:05.565 1   84.64
      1 84.64
      1 84.64
15/07/2025 09:47:01.735 1   84.60
      1 84.60
      1 84.60
15/07/2025 09:46:17.447 1   84.58
      1 84.58
      1 84.58
15/07/2025 09:46:12.949 150   84.64
      150 84.64
      150 84.64
15/07/2025 09:45:10.663 79   84.70
      79 84.70
      79 84.70
15/07/2025 09:45:09.906 200   84.70
      200 84.70
      200 84.70
15/07/2025 09:45:04.792 400   84.68
      400 84.68
      400 84.68
15/07/2025 09:44:57.383 400   84.68
      400 84.68
      400 84.68
15/07/2025 09:44:07.062 20   84.62
      20 84.62
      20 84.62
15/07/2025 09:43:22.072 21   84.58
      21 84.58
      21 84.58
15/07/2025 09:41:33.659 1   84.68
      1 84.68
      1 84.68
15/07/2025 09:40:36.895 1   84.62
      1 84.62
      1 84.62
15/07/2025 09:40:12.919 457   84.64
      457 84.64
      457 84.64
15/07/2025 09:40:07.853 400   84.64
      400 84.64
      400 84.64
15/07/2025 09:39:52.035 300   84.64
      300 84.64
      300 84.64
15/07/2025 09:39:23.664 50   84.66
      50 84.66
      50 84.66
15/07/2025 09:38:56.671 100   84.80
      100 84.80
      100 84.80
15/07/2025 09:38:56.533 25   84.78
      25 84.78
      25 84.78
15/07/2025 09:37:03.719 10   84.66
      10 84.66
      10 84.66
15/07/2025 09:35:15.795 12   84.64
      12 84.64
      12 84.64
15/07/2025 09:34:52.879 50   84.66
      50 84.66
      50 84.66
15/07/2025 09:34:28.847 252   84.56
      252 84.56
      250 84.56
      2 84.56
15/07/2025 09:33:59.495 200   84.60
      200 84.60
      200 84.60
15/07/2025 09:33:13.551 12   84.56
      12 84.56
      12 84.56
15/07/2025 09:31:37.276 23   84.60
      23 84.60
      23 84.60
15/07/2025 09:31:26.201 183   84.62
      183 84.62
      183 84.62
15/07/2025 09:31:05.165 30   84.52
      30 84.52
      30 84.52
15/07/2025 09:30:46.260 90   84.56
      90 84.56
      90 84.56
15/07/2025 09:30:43.522 9   84.60
      9 84.60
      9 84.60
15/07/2025 09:30:38.938 4   84.56
      4 84.56
      4 84.56
15/07/2025 09:30:34.055 1   84.62
      1 84.62
      1 84.62
15/07/2025 09:30:08.804 1   84.66
      1 84.66
      1 84.66
15/07/2025 09:30:03.382 1   84.58
      1 84.58
      1 84.58
15/07/2025 09:29:17.611 11   84.64
      11 84.64
      11 84.64
15/07/2025 09:28:24.156 1 796   84.70
      135 84.70
      1 796 84.70
      100 84.70
      1 561 84.70
15/07/2025 09:28:16.893 400   84.68
      400 84.68
      400 84.68
15/07/2025 09:28:12.281 400   84.68
      400 84.68
      400 84.68
15/07/2025 09:28:12.252 1 004   84.60
      1 004 84.60
      2 84.60
      1 000 84.60
      2 84.60
15/07/2025 09:27:18.390 400   84.52
      400 84.52
      400 84.52
15/07/2025 09:26:29.378 2   84.50
      2 84.50
      2 84.50
15/07/2025 09:25:48.722 100   84.46
      100 84.46
      100 84.46
15/07/2025 09:25:32.567 200   84.46
      200 84.46
      200 84.46
15/07/2025 09:24:52.075 200   84.42
      200 84.42
      200 84.42
15/07/2025 09:24:41.516 12   84.40
      12 84.40
      12 84.40
15/07/2025 09:24:18.504 70   84.32
      70 84.32
      70 84.32
15/07/2025 09:23:59.330 10   84.38
      10 84.38
      10 84.38
15/07/2025 09:23:37.126 1   84.40
      1 84.40
      1 84.40
15/07/2025 09:21:38.791 3   84.30
      3 84.30
      3 84.30
15/07/2025 09:21:31.957 1   84.40
      1 84.40
      1 84.40
15/07/2025 09:21:26.122 17   84.36
      17 84.36
      17 84.36
15/07/2025 09:20:22.647 150   84.16
      150 84.16
      150 84.16
15/07/2025 09:20:01.980 1   84.18
      1 84.18
      1 84.18
15/07/2025 09:16:13.874 10   84.34
      10 84.34
      10 84.34
15/07/2025 09:15:35.207 1   84.38
      1 84.38
      1 84.38
15/07/2025 09:15:29.103 20   84.34
      20 84.34
      20 84.34
15/07/2025 09:14:07.681 1   84.34
      1 84.34
      1 84.34
15/07/2025 09:13:38.184 4   84.34
      4 84.34
      4 84.34
15/07/2025 09:13:10.321 1   84.40
      1 84.40
      1 84.40
15/07/2025 09:13:05.394 1   84.40
      1 84.40
      1 84.40
15/07/2025 09:12:10.952 200   84.42
      200 84.42
      200 84.42
15/07/2025 09:09:03.521 18   84.38
      18 84.38
      18 84.38
15/07/2025 09:07:38.916 2   84.10
      2 84.10
      2 84.10
15/07/2025 09:07:03.612 50   84.06
      50 84.06
      50 84.06
15/07/2025 09:05:14.318 130   84.02
      130 84.02
      130 84.02
15/07/2025 09:05:14.083 10   84.02
      10 84.02
      10 84.02
15/07/2025 09:05:09.229 25   84.28
      25 84.28
      25 84.28
15/07/2025 09:03:45.165 200   84.16
      200 84.16
      200 84.16
15/07/2025 09:03:04.086 200   84.16
      200 84.16
      200 84.16
15/07/2025 09:02:51.874 50   84.12
      50 84.12
      50 84.12
15/07/2025 09:02:47.984 91   84.10
      25 84.10
      91 84.10
      66 84.10
15/07/2025 09:02:25.690 250   84.06
      45 84.06
      205 84.06
      250 84.06
15/07/2025 09:02:05.579 300   84.00
      50 84.00
      300 84.00
      100 84.00
      100 84.00
      50 84.00
15/07/2025 09:01:38.667 11   83.98
      11 83.98
      11 83.98
15/07/2025 09:01:06.936 1   83.86
      1 83.86
      1 83.86
15/07/2025 09:00:52.247 140   83.80
      140 83.80
      140 83.80
15/07/2025 09:00:44.889 8   83.56
      8 83.56
      8 83.56
15/07/2025 09:00:37.477 200   83.56
      200 83.56
      200 83.56
15/07/2025 08:58:31.999 200   83.56
      200 83.56
      200 83.56
15/07/2025 08:54:47.919 41   83.60
      10 83.60
      1 83.60
      31 83.60
      40 83.60
15/07/2025 08:53:23.277 59   83.72
      29 83.72
      10 83.72
      20 83.72
      59 83.72
15/07/2025 08:49:06.507 5   83.56
      5 83.56
      5 83.56
15/07/2025 08:46:56.434 39   83.72
      31 83.72
      8 83.72
      39 83.72
15/07/2025 08:40:57.123 10   83.36
      10 83.36
      10 83.36
15/07/2025 08:40:20.379 100   83.42
      20 83.42
      40 83.42
      40 83.42
      100 83.42
15/07/2025 08:35:57.677 40   83.48
      40 83.48
      9 83.48
      31 83.48
15/07/2025 08:32:01.783 24   83.48
      24 83.48
      24 83.48
15/07/2025 08:27:24.071 80   83.48
      80 83.48
      80 83.48
15/07/2025 08:22:01.720 2   83.78
      2 83.78
      2 83.78
15/07/2025 08:21:16.512 620   83.62
      620 83.62
      620 83.62
15/07/2025 08:21:07.779 200   83.60
      200 83.60
      200 83.60
15/07/2025 08:16:02.074 36   83.60
      36 83.60
      36 83.60
15/07/2025 08:14:25.673 14   83.42
      14 83.42
      14 83.42
15/07/2025 08:11:36.112 1   83.60
      1 83.60
      1 83.60
15/07/2025 08:09:59.147 100   83.60
      100 83.60
      100 83.60
15/07/2025 08:09:40.035 5   83.60
      5 83.60
      5 83.60
15/07/2025 08:07:01.944 30   83.60
      30 83.60
      30 83.60
15/07/2025 08:04:19.247 733   83.62
      733 83.62
      733 83.62
15/07/2025 08:04:11.711 200   83.60
      200 83.60
      200 83.60
15/07/2025 08:02:16.273 4   83.38
      4 83.38
      4 83.38
15/07/2025 08:01:36.303 1   83.72
      1 83.72
      1 83.72
15/07/2025 08:00:48.325 2   83.36
      2 83.36
      2 83.36
15/07/2025 08:00:41.178 3   83.36
      3 83.36
      3 83.36
15/07/2025 08:00:32.239 4   83.36
      4 83.36
      4 83.36
15/07/2025 08:00:18.260 12   83.68
      12 83.68
      12 83.68
15/07/2025 08:00:14.334 1   83.66
      1 83.66
      1 83.66
15/07/2025 07:52:27.807 2   83.64
      2 83.64
      2 83.64
15/07/2025 07:30:55.802 2   83.36
      2 83.36
      2 83.36
15/07/2025 07:30:15.059 30   83.36
      30 83.36
      30 83.36
15/07/2025 07:30:09.093 495   83.36
      30 83.36
      200 83.36
      6 83.36
      100 83.36
      5 83.36
      12 83.36
      36 83.36
      11 83.36
      20 83.36
      130 83.36
      32 83.36
      40 83.36
      195 83.36
      40 83.36
      133 83.36
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)