Bayerische Motoren Werke AG

342

244

84.76

Date Time Volume Order Volume Price
06/11/2025 10:40:29.705 40   84.76
      40 84.76
      40 84.76
06/11/2025 10:40:27.222 50   84.76
      50 84.76
      50 84.76
06/11/2025 10:37:15.121 4   84.82
      4 84.82
      4 84.82
06/11/2025 10:37:07.531 100   84.80
      100 84.80
      100 84.80
06/11/2025 10:36:11.826 3   84.76
      3 84.76
      3 84.76
06/11/2025 10:35:21.136 20   84.82
      20 84.82
      20 84.82
06/11/2025 10:32:55.079 1   84.78
      1 84.78
      1 84.78
06/11/2025 10:32:07.984 10   84.78
      10 84.78
      10 84.78
06/11/2025 10:30:56.873 200   84.86
      200 84.86
      200 84.86
06/11/2025 10:30:41.414 20   84.90
      20 84.90
      20 84.90
06/11/2025 10:29:44.817 3   85.00
      3 85.00
      3 85.00
06/11/2025 10:28:44.657 50   85.00
      35 85.00
      15 85.00
      50 85.00
06/11/2025 10:27:39.550 5   84.96
      5 84.96
      5 84.96
06/11/2025 10:26:24.790 200   84.90
      200 84.90
      200 84.90
06/11/2025 10:26:23.764 20   84.90
      20 84.90
      20 84.90
06/11/2025 10:26:13.972 36   84.86
      36 84.86
      36 84.86
06/11/2025 10:22:06.454 100   84.88
      100 84.88
      100 84.88
06/11/2025 10:21:43.923 20   84.90
      20 84.90
      20 84.90
06/11/2025 10:19:39.858 50   84.82
      50 84.82
      50 84.82
06/11/2025 10:18:52.924 45   84.74
      45 84.74
      45 84.74
06/11/2025 10:18:39.226 12   84.76
      12 84.76
      12 84.76
06/11/2025 10:18:07.082 100   84.66
      100 84.66
      100 84.66
06/11/2025 10:17:48.283 20   84.66
      20 84.66
      20 84.66
06/11/2025 10:17:13.033 50   84.66
      50 84.66
      50 84.66
06/11/2025 10:15:39.649 25   84.78
      25 84.78
      25 84.78
06/11/2025 10:14:41.694 100   84.68
      100 84.68
      100 84.68
06/11/2025 10:14:11.004 100   84.70
      100 84.70
      100 84.70
06/11/2025 10:14:04.704 143   84.66
      143 84.66
      143 84.66
06/11/2025 10:14:04.628 6   84.66
      6 84.66
      6 84.66
06/11/2025 10:13:44.181 40   84.76
      40 84.76
      40 84.76
06/11/2025 10:13:11.992 1   84.76
      1 84.76
      1 84.76
06/11/2025 10:12:37.521 250   84.72
      250 84.72
      250 84.72
06/11/2025 10:11:55.500 50   84.84
      50 84.84
      50 84.84
06/11/2025 10:11:46.717 25   84.80
      25 84.80
      25 84.80
06/11/2025 10:10:07.819 180   84.72
      180 84.72
      180 84.72
06/11/2025 10:10:07.394 200   84.72
      70 84.72
      200 84.72
      130 84.72
06/11/2025 10:09:55.929 200   84.72
      200 84.72
      200 84.72
06/11/2025 10:09:41.923 100   84.80
      100 84.80
      100 84.80
06/11/2025 10:09:41.755 250   84.80
      250 84.80
      250 84.80
06/11/2025 10:09:41.606 250   84.80
      250 84.80
      250 84.80
06/11/2025 10:09:32.298 200   84.80
      200 84.80
      200 84.80
06/11/2025 10:08:42.854 20   84.82
      20 84.82
      20 84.82
06/11/2025 10:07:14.313 1   84.78
      1 84.78
      1 84.78
06/11/2025 10:04:48.487 2   84.84
      2 84.84
      2 84.84
06/11/2025 10:03:08.363 100   84.80
      100 84.80
      100 84.80
06/11/2025 10:02:52.229 20   84.82
      20 84.82
      20 84.82
06/11/2025 10:01:31.927 10   84.86
      10 84.86
      10 84.86
06/11/2025 09:59:51.720 32   84.88
      32 84.88
      32 84.88
06/11/2025 09:59:33.782 13   84.88
      13 84.88
      13 84.88
06/11/2025 09:58:33.942 3   84.98
      3 84.98
      3 84.98
06/11/2025 09:57:15.520 20   84.96
      20 84.96
      20 84.96
06/11/2025 09:56:23.179 70   84.90
      70 84.90
      70 84.90
06/11/2025 09:55:15.257 300   85.02
      300 85.02
      300 85.02
06/11/2025 09:55:09.092 10   85.00
      10 85.00
      10 85.00
06/11/2025 09:55:00.521 78   85.04
      1 85.04
      75 85.04
      74 85.04
      3 85.04
      3 85.04
06/11/2025 09:53:58.375 300   85.04
      300 85.04
      300 85.04
06/11/2025 09:52:22.958 50   85.00
      50 85.00
      50 85.00
06/11/2025 09:52:19.043 190   85.00
      80 85.00
      190 85.00
      110 85.00
06/11/2025 09:51:34.987 59   84.82
      59 84.82
      59 84.82
06/11/2025 09:50:22.390 1   84.92
      1 84.92
      1 84.92
06/11/2025 09:49:54.747 30   84.88
      30 84.88
      30 84.88
06/11/2025 09:49:42.214 13   84.84
      13 84.84
      13 84.84
06/11/2025 09:48:44.383 20   84.92
      20 84.92
      20 84.92
06/11/2025 09:45:55.053 100   84.96
      100 84.96
      100 84.96
06/11/2025 09:45:50.393 50   84.90
      50 84.90
      50 84.90
06/11/2025 09:44:42.833 100   84.88
      100 84.88
      100 84.88
06/11/2025 09:44:11.593 6   84.90
      6 84.90
      6 84.90
06/11/2025 09:44:11.503 4   84.86
      4 84.86
      4 84.86
06/11/2025 09:44:03.152 3   84.86
      3 84.86
      3 84.86
06/11/2025 09:43:58.428 150   84.92
      150 84.92
      150 84.92
06/11/2025 09:43:32.570 1   84.94
      1 84.94
      1 84.94
06/11/2025 09:42:17.200 1   84.98
      1 84.98
      1 84.98
06/11/2025 09:42:13.179 1   84.98
      1 84.98
      1 84.98
06/11/2025 09:40:50.806 3   84.92
      3 84.92
      3 84.92
06/11/2025 09:40:17.492 7   84.86
      7 84.86
      7 84.86
06/11/2025 09:39:52.218 7   84.94
      7 84.94
      7 84.94
06/11/2025 09:39:45.088 50   84.88
      50 84.88
      50 84.88
06/11/2025 09:38:53.007 100   84.90
      100 84.90
      100 84.90
06/11/2025 09:38:51.600 1   84.92
      1 84.92
      1 84.92
06/11/2025 09:38:27.170 1   84.82
      1 84.82
      1 84.82
06/11/2025 09:37:53.341 6   84.78
      6 84.78
      6 84.78
06/11/2025 09:37:26.863 100   84.86
      100 84.86
      100 84.86
06/11/2025 09:37:03.095 3   84.78
      3 84.78
      3 84.78
06/11/2025 09:36:33.421 1   84.86
      1 84.86
      1 84.86
06/11/2025 09:34:20.633 228   84.76
      228 84.76
      225 84.76
      3 84.76
06/11/2025 09:33:48.866 15   84.98
      15 84.98
      15 84.98
06/11/2025 09:33:47.846 60   84.94
      60 84.94
      35 84.94
      25 84.94
06/11/2025 09:33:47.716 186   84.94
      82 84.94
      61 84.94
      90 84.94
      35 84.94
      104 84.94
06/11/2025 09:33:38.967 300   85.00
      151 85.00
      19 85.00
      300 85.00
      120 85.00
      5 85.00
      5 85.00
06/11/2025 09:33:26.122 24   85.02
      24 85.02
      24 85.02
06/11/2025 09:33:08.289 50   85.08
      50 85.08
      50 85.08
06/11/2025 09:31:53.141 1   85.12
      1 85.12
      1 85.12
06/11/2025 09:31:29.110 9   85.06
      9 85.06
      9 85.06
06/11/2025 09:31:20.525 1   85.06
      1 85.06
      1 85.06
06/11/2025 09:31:13.015 1   85.14
      1 85.14
      1 85.14
06/11/2025 09:30:38.889 150   85.04
      150 85.04
      150 85.04
06/11/2025 09:30:38.797 40   85.10
      40 85.10
      40 85.10
06/11/2025 09:30:38.696 150   85.16
      150 85.16
      150 85.16
06/11/2025 09:30:32.407 200   85.16
      200 85.16
      200 85.16
06/11/2025 09:29:34.009 250   85.16
      250 85.16
      250 85.16
06/11/2025 09:29:28.189 7   85.18
      7 85.18
      7 85.18
06/11/2025 09:28:56.580 6   85.22
      6 85.22
      6 85.22
06/11/2025 09:28:30.564 400   85.16
      400 85.16
      400 85.16
06/11/2025 09:27:42.633 25   85.14
      25 85.14
      25 85.14
06/11/2025 09:27:42.593 55   85.12
      55 85.12
      55 85.12
06/11/2025 09:25:22.347 52   85.16
      52 85.16
      52 85.16
06/11/2025 09:25:12.946 20   85.24
      20 85.24
      20 85.24
06/11/2025 09:24:04.874 1   85.38
      1 85.38
      1 85.38
06/11/2025 09:23:57.227 1   85.34
      1 85.34
      1 85.34
06/11/2025 09:23:50.697 1   85.42
      1 85.42
      1 85.42
06/11/2025 09:23:41.149 210   85.16
      210 85.16
      1 85.16
      209 85.16
06/11/2025 09:23:17.235 400   85.26
      400 85.26
      400 85.26
06/11/2025 09:23:03.826 3   85.32
      3 85.32
      3 85.32
06/11/2025 09:22:38.590 35   85.26
      35 85.26
      35 85.26
06/11/2025 09:22:09.783 10   85.30
      10 85.30
      10 85.30
06/11/2025 09:19:50.003 20   85.38
      20 85.38
      20 85.38
06/11/2025 09:19:49.010 52   85.32
      42 85.32
      52 85.32
      10 85.32
06/11/2025 09:19:48.877 19   85.40
      19 85.40
      19 85.40
06/11/2025 09:19:48.761 75   85.48
      25 85.48
      50 85.48
      75 85.48
06/11/2025 09:19:32.190 100   85.50
      100 85.50
      100 85.50
06/11/2025 09:19:32.140 220   85.50
      20 85.50
      220 85.50
      200 85.50
06/11/2025 09:19:07.616 100   85.52
      100 85.52
      100 85.52
06/11/2025 09:19:02.740 3   85.52
      3 85.52
      3 85.52
06/11/2025 09:18:46.646 1   85.56
      1 85.56
      1 85.56
06/11/2025 09:18:11.948 1   85.68
      1 85.68
      1 85.68
06/11/2025 09:18:06.655 20   85.62
      20 85.62
      20 85.62
06/11/2025 09:16:29.987 291   85.68
      291 85.68
      291 85.68
06/11/2025 09:16:05.393 50   85.62
      50 85.62
      50 85.62
06/11/2025 09:15:52.634 99   85.58
      99 85.58
      99 85.58
06/11/2025 09:15:38.651 29   85.60
      29 85.60
      29 85.60
06/11/2025 09:15:37.123 1   85.68
      1 85.68
      1 85.68
06/11/2025 09:15:02.356 57   85.60
      57 85.60
      57 85.60
06/11/2025 09:15:00.261 66   85.56
      66 85.56
      66 85.56
06/11/2025 09:13:10.296 50   85.68
      50 85.68
      50 85.68
06/11/2025 09:11:22.047 1   85.90
      1 85.90
      1 85.90
06/11/2025 09:11:08.097 5   85.74
      5 85.74
      5 85.74
06/11/2025 09:11:07.539 250   85.74
      250 85.74
      250 85.74
06/11/2025 09:10:59.599 200   85.74
      200 85.74
      200 85.74
06/11/2025 09:10:43.685 10   85.94
      10 85.94
      10 85.94
06/11/2025 09:10:16.050 133   85.92
      133 85.92
      133 85.92
06/11/2025 09:09:42.077 10   85.98
      10 85.98
      10 85.98
06/11/2025 09:08:26.023 1   86.00
      1 86.00
      1 86.00
06/11/2025 09:07:37.967 10   86.00
      10 86.00
      10 86.00
06/11/2025 09:07:17.095 10   86.14
      10 86.14
      10 86.14
06/11/2025 09:06:13.484 300   86.10
      300 86.10
      300 86.10
06/11/2025 09:06:05.823 5   86.02
      5 86.02
      5 86.02
06/11/2025 09:06:00.054 40   86.00
      6 86.00
      33 86.00
      40 86.00
      1 86.00
06/11/2025 09:05:58.423 200   86.00
      200 86.00
      200 86.00
06/11/2025 09:05:46.290 200   86.00
      30 86.00
      200 86.00
      100 86.00
      40 86.00
      30 86.00
06/11/2025 09:05:34.852 3   85.94
      3 85.94
      3 85.94
06/11/2025 09:05:31.125 145   85.96
      125 85.96
      145 85.96
      20 85.96
06/11/2025 09:05:26.286 25   85.94
      25 85.94
      25 85.94
06/11/2025 09:05:15.303 50   85.88
      50 85.88
      50 85.88
06/11/2025 09:05:06.550 1   85.94
      1 85.94
      1 85.94
06/11/2025 09:04:38.583 1   85.94
      1 85.94
      1 85.94
06/11/2025 09:04:25.064 3   85.90
      3 85.90
      3 85.90
06/11/2025 09:04:06.148 35   85.90
      35 85.90
      35 85.90
06/11/2025 09:03:35.868 100   85.78
      100 85.78
      100 85.78
06/11/2025 09:02:52.700 148   85.86
      148 85.86
      148 85.86
06/11/2025 09:02:50.591 200   85.82
      200 85.82
      200 85.82
06/11/2025 09:02:50.045 25   86.00
      10 86.00
      2 86.00
      1 86.00
      10 86.00
      2 86.00
      25 86.00
06/11/2025 09:02:40.858 2 543   85.84
      2 452 85.84
      2 543 85.84
      1 85.84
      90 85.84
06/11/2025 09:01:48.155 217   86.06
      17 86.06
      200 86.06
      200 86.06
      17 86.06
06/11/2025 08:55:57.998 40   85.74
      10 85.74
      30 85.74
      40 85.74
06/11/2025 08:54:07.128 185   85.50
      185 85.50
      85 85.50
      100 85.50
06/11/2025 08:54:04.654 20   85.74
      20 85.74
      20 85.74
06/11/2025 08:53:44.702 1   85.50
      1 85.50
      1 85.50
06/11/2025 08:53:12.499 2   85.74
      2 85.74
      2 85.74
06/11/2025 08:51:42.552 20   85.74
      20 85.74
      20 85.74
06/11/2025 08:51:19.879 70   85.52
      30 85.52
      70 85.52
      40 85.52
06/11/2025 08:49:58.303 10   85.52
      10 85.52
      10 85.52
06/11/2025 08:47:24.472 110   85.70
      110 85.70
      110 85.70
06/11/2025 08:47:22.559 40   85.74
      40 85.74
      40 85.74
06/11/2025 08:45:41.433 25   85.70
      25 85.70
      25 85.70
06/11/2025 08:44:55.007 58   85.74
      58 85.74
      58 85.74
06/11/2025 08:44:24.650 10   85.74
      10 85.74
      10 85.74
06/11/2025 08:44:09.900 139   85.70
      139 85.70
      139 85.70
06/11/2025 08:43:29.930 1   85.70
      1 85.70
      1 85.70
06/11/2025 08:43:22.222 367   85.70
      367 85.70
      367 85.70
06/11/2025 08:43:07.041 11   85.74
      11 85.74
      11 85.74
06/11/2025 08:42:34.181 40   85.74
      40 85.74
      40 85.74
06/11/2025 08:41:14.506 25   85.70
      25 85.70
      25 85.70
06/11/2025 08:38:22.194 34   85.74
      34 85.74
      34 85.74
06/11/2025 08:36:54.254 28   85.70
      28 85.70
      28 85.70
06/11/2025 08:34:59.245 30   85.70
      30 85.70
      30 85.70
06/11/2025 08:34:54.778 100   85.74
      95 85.74
      5 85.74
      100 85.74
06/11/2025 08:34:43.576 4   85.70
      4 85.70
      4 85.70
06/11/2025 08:34:19.522 250   85.70
      250 85.70
      250 85.70
06/11/2025 08:32:20.030 334   85.72
      334 85.72
      334 85.72
06/11/2025 08:31:29.736 200   85.68
      200 85.68
      200 85.68
06/11/2025 08:31:28.751 200   85.68
      40 85.68
      130 85.68
      30 85.68
      200 85.68
06/11/2025 08:30:58.377 1   85.68
      1 85.68
      1 85.68
06/11/2025 08:30:47.634 100   85.54
      100 85.54
      51 85.54
      49 85.54
06/11/2025 08:30:46.356 1   85.68
      1 85.68
      1 85.68
06/11/2025 08:30:33.241 10   85.68
      10 85.68
      10 85.68
06/11/2025 08:29:58.044 178   85.60
      178 85.60
      178 85.60
06/11/2025 08:29:28.671 20   85.54
      20 85.54
      20 85.54
06/11/2025 08:29:16.142 2   85.56
      2 85.56
      2 85.56
06/11/2025 08:29:02.972 70   85.56
      30 85.56
      40 85.56
      70 85.56
06/11/2025 08:27:00.448 200   85.68
      200 85.68
      40 85.68
      30 85.68
      110 85.68
      20 85.68
06/11/2025 08:26:35.467 5   85.68
      5 85.68
      5 85.68
06/11/2025 08:26:13.524 95   85.54
      95 85.54
      15 85.54
      80 85.54
06/11/2025 08:25:59.949 200   85.58
      200 85.58
      200 85.58
06/11/2025 08:23:54.702 220   85.52
      200 85.52
      20 85.52
      220 85.52
06/11/2025 08:20:47.987 23   85.68
      23 85.68
      23 85.68
06/11/2025 08:19:35.705 20   85.68
      20 85.68
      20 85.68
06/11/2025 08:19:27.974 1   85.68
      1 85.68
      1 85.68
06/11/2025 08:18:59.926 30   85.68
      30 85.68
      10 85.68
      20 85.68
06/11/2025 08:18:41.787 125   85.52
      125 85.52
      125 85.52
06/11/2025 08:17:59.127 200   85.52
      200 85.52
      200 85.52
06/11/2025 08:17:18.471 146   85.52
      100 85.52
      146 85.52
      46 85.52
06/11/2025 08:14:32.555 5   85.68
      5 85.68
      5 85.68
06/11/2025 08:14:04.262 3   85.64
      3 85.64
      3 85.64
06/11/2025 08:13:39.820 1   85.68
      1 85.68
      1 85.68
06/11/2025 08:10:19.426 8   85.64
      8 85.64
      8 85.64
06/11/2025 08:08:08.859 70   85.64
      70 85.64
      70 85.64
06/11/2025 08:04:51.698 130   85.62
      130 85.62
      40 85.62
      40 85.62
      30 85.62
      20 85.62
06/11/2025 08:03:33.189 1   85.74
      1 85.74
      1 85.74
06/11/2025 08:02:20.276 2   85.62
      2 85.62
      2 85.62
06/11/2025 08:02:03.327 29   85.76
      29 85.76
      29 85.76
06/11/2025 08:01:49.898 1   85.76
      1 85.76
      1 85.76
06/11/2025 08:01:06.157 1   85.76
      1 85.76
      1 85.76
06/11/2025 08:00:45.629 200   85.78
      50 85.78
      120 85.78
      30 85.78
      200 85.78
06/11/2025 08:00:21.406 1   85.60
      1 85.60
      1 85.60
06/11/2025 08:00:06.217 5   85.68
      5 85.68
      5 85.68
06/11/2025 08:00:02.028 62   85.62
      62 85.62
      32 85.62
      30 85.62
06/11/2025 07:59:36.338 12   85.62
      12 85.62
      12 85.62
06/11/2025 07:58:09.452 100   85.76
      40 85.76
      2 85.76
      100 85.76
      28 85.76
      30 85.76
06/11/2025 07:54:03.799 20   85.56
      20 85.56
      20 85.56
06/11/2025 07:47:51.679 100   85.62
      30 85.62
      40 85.62
      100 85.62
      30 85.62
06/11/2025 07:42:26.210 4   85.52
      4 85.52
      4 85.52
06/11/2025 07:40:45.174 60   85.78
      60 85.78
      30 85.78
      30 85.78
06/11/2025 07:39:33.554 20   85.78
      20 85.78
      20 85.78
06/11/2025 07:39:16.604 1 000   85.54
      1 000 85.54
      1 000 85.54
06/11/2025 07:38:44.901 200   85.56
      200 85.56
      200 85.56
06/11/2025 07:38:00.438 80   85.56
      30 85.56
      50 85.56
      80 85.56
06/11/2025 07:37:54.217 1   85.56
      1 85.56
      1 85.56
06/11/2025 07:34:12.236 190   85.56
      190 85.56
      190 85.56
06/11/2025 07:31:49.199 1   85.56
      1 85.56
      1 85.56
06/11/2025 07:31:26.428 2   85.56
      2 85.56
      2 85.56
06/11/2025 07:30:31.379 200   85.78
      200 85.78
      200 85.78
06/11/2025 07:30:12.538 100   85.74
      100 85.74
      100 85.74
06/11/2025 07:30:06.253 200   85.64
      200 85.64
      200 85.64
06/11/2025 07:30:03.514 1 169   85.58
      20 85.58
      20 85.58
      35 85.58
      126 85.58
      11 85.58
      2 85.58
      20 85.58
      20 85.58
      20 85.58
      60 85.58
      10 85.58
      2 85.58
      62 85.58
      1 85.58
      260 85.58
      4 85.58
      658 85.58
      5 85.58
      25 85.58
      15 85.58
      300 85.58
      600 85.58
      61 85.58
      1 85.58
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 CET (UTC+1)