Bayerische Motoren Werke AG

261

225

84.24

Date Time Volume Order Volume Price
20/11/2025 14:22:42.755 100   84.24
      100 84.24
      100 84.24
20/11/2025 14:22:38.849 400   84.24
      400 84.24
      400 84.24
20/11/2025 14:22:14.235 3   84.20
      3 84.20
      3 84.20
20/11/2025 14:11:25.576 40   84.34
      40 84.34
      40 84.34
20/11/2025 14:05:51.378 100   84.36
      100 84.36
      100 84.36
20/11/2025 14:04:57.137 15   84.36
      15 84.36
      15 84.36
20/11/2025 14:03:16.625 96   84.38
      96 84.38
      96 84.38
20/11/2025 14:01:51.931 1   84.38
      1 84.38
      1 84.38
20/11/2025 14:00:19.771 1   84.36
      1 84.36
      1 84.36
20/11/2025 13:59:43.438 1   84.32
      1 84.32
      1 84.32
20/11/2025 13:58:45.358 1   84.32
      1 84.32
      1 84.32
20/11/2025 13:55:47.794 20   84.30
      20 84.30
      20 84.30
20/11/2025 13:54:35.359 10   84.30
      10 84.30
      10 84.30
20/11/2025 13:52:28.544 100   84.28
      100 84.28
      100 84.28
20/11/2025 13:48:23.789 5   84.24
      5 84.24
      5 84.24
20/11/2025 13:42:10.285 10   84.18
      10 84.18
      10 84.18
20/11/2025 13:31:22.021 20   84.14
      20 84.14
      20 84.14
20/11/2025 13:30:45.230 200   84.14
      200 84.14
      200 84.14
20/11/2025 13:22:27.591 18   84.20
      18 84.20
      18 84.20
20/11/2025 13:19:30.125 1   84.14
      1 84.14
      1 84.14
20/11/2025 13:10:37.079 15   84.04
      15 84.04
      15 84.04
20/11/2025 13:07:10.045 20   83.92
      20 83.92
      20 83.92
20/11/2025 13:03:06.277 100   83.88
      100 83.88
      100 83.88
20/11/2025 13:02:47.958 15   83.86
      15 83.86
      15 83.86
20/11/2025 13:02:31.888 200   83.94
      200 83.94
      200 83.94
20/11/2025 13:02:30.645 200   83.94
      200 83.94
      200 83.94
20/11/2025 13:02:29.937 200   83.94
      200 83.94
      200 83.94
20/11/2025 13:02:27.269 200   83.94
      200 83.94
      200 83.94
20/11/2025 13:02:23.608 200   83.94
      200 83.94
      200 83.94
20/11/2025 13:02:16.656 250   83.96
      235 83.96
      250 83.96
      15 83.96
20/11/2025 13:02:16.011 235   83.98
      235 83.98
      125 83.98
      10 83.98
      100 83.98
20/11/2025 12:55:03.183 5   84.10
      5 84.10
      5 84.10
20/11/2025 12:51:50.870 10   84.06
      10 84.06
      10 84.06
20/11/2025 12:50:20.462 1   84.16
      1 84.16
      1 84.16
20/11/2025 12:48:36.866 2   84.16
      2 84.16
      2 84.16
20/11/2025 12:46:49.322 40   84.14
      40 84.14
      40 84.14
20/11/2025 12:46:21.460 70   84.14
      70 84.14
      70 84.14
20/11/2025 12:42:00.384 3   84.24
      3 84.24
      3 84.24
20/11/2025 12:40:43.150 2   84.26
      2 84.26
      2 84.26
20/11/2025 12:38:18.037 1   84.20
      1 84.20
      1 84.20
20/11/2025 12:35:46.836 3   84.30
      3 84.30
      3 84.30
20/11/2025 12:29:56.037 120   84.24
      120 84.24
      120 84.24
20/11/2025 12:27:54.076 1   84.26
      1 84.26
      1 84.26
20/11/2025 12:26:20.571 150   84.28
      150 84.28
      150 84.28
20/11/2025 12:25:55.218 2   84.28
      2 84.28
      2 84.28
20/11/2025 12:22:04.875 1   84.38
      1 84.38
      1 84.38
20/11/2025 12:14:13.314 25   84.48
      25 84.48
      25 84.48
20/11/2025 12:08:50.737 44   84.34
      44 84.34
      44 84.34
20/11/2025 12:06:37.785 1   84.38
      1 84.38
      1 84.38
20/11/2025 12:06:24.458 63   84.38
      63 84.38
      63 84.38
20/11/2025 12:04:07.593 13   84.36
      13 84.36
      13 84.36
20/11/2025 12:04:02.151 4   84.36
      4 84.36
      4 84.36
20/11/2025 12:02:44.744 315   84.42
      315 84.42
      315 84.42
20/11/2025 12:01:38.776 30   84.42
      30 84.42
      30 84.42
20/11/2025 12:01:25.807 24   84.46
      24 84.46
      24 84.46
20/11/2025 11:57:39.441 3   84.50
      3 84.50
      3 84.50
20/11/2025 11:57:12.165 1   84.56
      1 84.56
      1 84.56
20/11/2025 11:54:06.108 40   84.58
      40 84.58
      40 84.58
20/11/2025 11:45:26.510 1   84.52
      1 84.52
      1 84.52
20/11/2025 11:45:17.962 6   84.52
      6 84.52
      6 84.52
20/11/2025 11:45:09.273 118   84.56
      118 84.56
      118 84.56
20/11/2025 11:40:53.723 5   84.58
      5 84.58
      5 84.58
20/11/2025 11:40:21.999 39   84.56
      39 84.56
      39 84.56
20/11/2025 11:35:53.720 13   84.54
      13 84.54
      13 84.54
20/11/2025 11:35:45.896 15   84.58
      15 84.58
      15 84.58
20/11/2025 11:33:55.005 100   84.54
      100 84.54
      100 84.54
20/11/2025 11:33:31.555 1   84.54
      1 84.54
      1 84.54
20/11/2025 11:30:36.739 10   84.50
      10 84.50
      10 84.50
20/11/2025 11:27:46.486 329   84.40
      329 84.40
      329 84.40
20/11/2025 11:27:46.319 400   84.40
      400 84.40
      400 84.40
20/11/2025 11:27:42.475 400   84.40
      400 84.40
      400 84.40
20/11/2025 11:27:41.634 471   84.40
      400 84.40
      471 84.40
      71 84.40
20/11/2025 11:27:14.473 400   84.40
      400 84.40
      400 84.40
20/11/2025 11:25:13.014 30   84.44
      30 84.44
      30 84.44
20/11/2025 11:19:42.160 40   84.44
      40 84.44
      40 84.44
20/11/2025 11:17:30.666 80   84.40
      80 84.40
      80 84.40
20/11/2025 11:16:23.619 58   84.34
      58 84.34
      58 84.34
20/11/2025 11:08:48.194 700   84.40
      700 84.40
      700 84.40
20/11/2025 11:06:45.154 100   84.26
      100 84.26
      100 84.26
20/11/2025 11:04:28.261 130   84.24
      130 84.24
      130 84.24
20/11/2025 11:02:15.704 1   84.30
      1 84.30
      1 84.30
20/11/2025 10:58:53.274 60   84.10
      60 84.10
      60 84.10
20/11/2025 10:56:16.870 30   84.10
      30 84.10
      30 84.10
20/11/2025 10:56:14.441 12   84.14
      12 84.14
      12 84.14
20/11/2025 10:55:54.550 5   84.16
      5 84.16
      5 84.16
20/11/2025 10:53:15.123 36   84.18
      36 84.18
      36 84.18
20/11/2025 10:52:48.892 75   84.10
      75 84.10
      75 84.10
20/11/2025 10:45:59.378 1   84.06
      1 84.06
      1 84.06
20/11/2025 10:45:22.163 250   84.02
      250 84.02
      250 84.02
20/11/2025 10:45:18.765 350   84.02
      350 84.02
      350 84.02
20/11/2025 10:45:18.270 400   84.02
      400 84.02
      400 84.02
20/11/2025 10:45:13.373 400   84.06
      400 84.06
      400 84.06
20/11/2025 10:41:13.458 26   84.18
      26 84.18
      26 84.18
20/11/2025 10:37:23.316 200   84.12
      200 84.12
      200 84.12
20/11/2025 10:37:04.137 1   84.04
      1 84.04
      1 84.04
20/11/2025 10:33:30.184 50   83.98
      50 83.98
      50 83.98
20/11/2025 10:32:33.439 100   84.00
      100 84.00
      100 84.00
20/11/2025 10:32:21.338 2   84.06
      2 84.06
      2 84.06
20/11/2025 10:32:13.545 100   84.06
      100 84.06
      100 84.06
20/11/2025 10:31:16.686 13   84.12
      13 84.12
      13 84.12
20/11/2025 10:29:04.486 100   84.02
      100 84.02
      100 84.02
20/11/2025 10:29:03.616 15   84.04
      15 84.04
      15 84.04
20/11/2025 10:28:34.387 23   84.08
      23 84.08
      23 84.08
20/11/2025 10:28:27.995 10   84.02
      10 84.02
      10 84.02
20/11/2025 10:28:07.532 200   84.12
      200 84.12
      200 84.12
20/11/2025 10:23:41.837 20   84.32
      20 84.32
      20 84.32
20/11/2025 10:23:34.536 100   84.34
      100 84.34
      100 84.34
20/11/2025 10:17:09.296 2   84.36
      2 84.36
      2 84.36
20/11/2025 10:14:12.646 30   84.52
      30 84.52
      30 84.52
20/11/2025 10:14:09.150 5   84.50
      5 84.50
      5 84.50
20/11/2025 10:12:49.373 50   84.60
      50 84.60
      50 84.60
20/11/2025 10:11:42.842 20   84.54
      20 84.54
      20 84.54
20/11/2025 10:10:21.339 12   84.40
      12 84.40
      12 84.40
20/11/2025 10:09:07.274 80   84.34
      80 84.34
      80 84.34
20/11/2025 10:07:27.806 11   84.24
      11 84.24
      11 84.24
20/11/2025 10:06:32.722 200   84.30
      200 84.30
      200 84.30
20/11/2025 10:06:32.683 350   84.30
      350 84.30
      350 84.30
20/11/2025 10:06:30.236 300   84.30
      300 84.30
      300 84.30
20/11/2025 10:06:06.254 80   84.30
      80 84.30
      80 84.30
20/11/2025 10:04:12.555 163   83.96
      88 83.96
      25 83.96
      163 83.96
      50 83.96
20/11/2025 10:03:49.692 186   83.96
      186 83.96
      186 83.96
20/11/2025 10:03:49.467 610   83.96
      199 83.96
      200 83.96
      100 83.96
      65 83.96
      50 83.96
      1 83.96
      40 83.96
      40 83.96
      310 83.96
      10 83.96
      45 83.96
      5 83.96
      5 83.96
      30 83.96
      100 83.96
      20 83.96
20/11/2025 10:03:49.380 200   84.00
      200 84.00
      200 84.00
20/11/2025 10:03:48.974 65   84.02
      65 84.02
      65 84.02
20/11/2025 10:02:33.915 30   84.14
      30 84.14
      30 84.14
20/11/2025 10:02:17.850 12   84.10
      12 84.10
      12 84.10
20/11/2025 10:02:16.693 140   84.14
      40 84.14
      100 84.14
      140 84.14
20/11/2025 10:01:56.600 15   84.16
      15 84.16
      15 84.16
20/11/2025 10:01:23.179 60   84.30
      60 84.30
      60 84.30
20/11/2025 10:01:12.449 20   84.22
      20 84.22
      20 84.22
20/11/2025 10:00:36.220 3   84.42
      3 84.42
      3 84.42
20/11/2025 10:00:11.909 250   84.50
      13 84.50
      237 84.50
      250 84.50
20/11/2025 09:57:13.472 30   84.60
      30 84.60
      30 84.60
20/11/2025 09:56:44.537 50   84.60
      50 84.60
      50 84.60
20/11/2025 09:55:41.680 25   84.66
      25 84.66
      25 84.66
20/11/2025 09:49:03.531 40   84.66
      40 84.66
      40 84.66
20/11/2025 09:49:03.464 22   84.66
      22 84.66
      22 84.66
20/11/2025 09:48:02.451 1   84.76
      1 84.76
      1 84.76
20/11/2025 09:46:39.224 4   84.76
      4 84.76
      4 84.76
20/11/2025 09:46:16.282 1   84.80
      1 84.80
      1 84.80
20/11/2025 09:46:14.274 1   84.80
      1 84.80
      1 84.80
20/11/2025 09:46:11.463 1   84.80
      1 84.80
      1 84.80
20/11/2025 09:42:30.586 50   84.88
      50 84.88
      50 84.88
20/11/2025 09:42:03.651 1   84.90
      1 84.90
      1 84.90
20/11/2025 09:40:41.387 49   84.90
      49 84.90
      49 84.90
20/11/2025 09:38:48.093 2   84.88
      2 84.88
      2 84.88
20/11/2025 09:38:43.924 300   84.80
      300 84.80
      300 84.80
20/11/2025 09:37:31.884 150   84.88
      150 84.88
      150 84.88
20/11/2025 09:37:27.046 350   84.88
      350 84.88
      350 84.88
20/11/2025 09:37:09.501 87   84.86
      87 84.86
      87 84.86
20/11/2025 09:35:46.635 5   84.90
      5 84.90
      5 84.90
20/11/2025 09:33:22.932 11   84.98
      11 84.98
      11 84.98
20/11/2025 09:27:34.868 1   84.84
      1 84.84
      1 84.84
20/11/2025 09:26:13.549 20   84.86
      20 84.86
      20 84.86
20/11/2025 09:24:53.805 2   84.84
      2 84.84
      2 84.84
20/11/2025 09:24:48.472 1   84.90
      1 84.90
      1 84.90
20/11/2025 09:24:23.823 9   84.82
      9 84.82
      9 84.82
20/11/2025 09:22:22.145 35   84.88
      35 84.88
      35 84.88
20/11/2025 09:19:39.103 3   84.74
      3 84.74
      3 84.74
20/11/2025 09:19:12.022 1   84.84
      1 84.84
      1 84.84
20/11/2025 09:18:18.373 40   84.78
      40 84.78
      40 84.78
20/11/2025 09:16:54.109 1   84.76
      1 84.76
      1 84.76
20/11/2025 09:14:06.408 37   84.98
      37 84.98
      37 84.98
20/11/2025 09:11:04.674 1   85.16
      1 85.16
      1 85.16
20/11/2025 09:10:09.333 4   85.10
      4 85.10
      4 85.10
20/11/2025 09:10:04.693 1   85.20
      1 85.20
      1 85.20
20/11/2025 09:10:03.591 1   85.20
      1 85.20
      1 85.20
20/11/2025 09:07:44.728 1   85.44
      1 85.44
      1 85.44
20/11/2025 09:07:35.520 90   85.46
      90 85.46
      90 85.46
20/11/2025 09:04:23.002 30   85.14
      30 85.14
      30 85.14
20/11/2025 09:03:10.917 2   85.18
      2 85.18
      2 85.18
20/11/2025 09:02:44.200 200   85.08
      200 85.08
      100 85.08
      100 85.08
20/11/2025 09:02:28.264 1   85.18
      1 85.18
      1 85.18
20/11/2025 09:02:18.546 90   85.18
      90 85.18
      90 85.18
20/11/2025 09:01:57.084 1   85.10
      1 85.10
      1 85.10
20/11/2025 09:00:22.362 14   85.50
      1 85.50
      13 85.50
      14 85.50
20/11/2025 09:00:22.284 32   85.80
      32 85.80
      32 85.80
20/11/2025 09:00:18.966 200   85.80
      200 85.80
      200 85.80
20/11/2025 09:00:18.891 4   86.18
      4 86.18
      4 86.18
20/11/2025 08:57:28.959 100   85.82
      100 85.82
      100 85.82
20/11/2025 08:52:49.620 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:51:26.872 195   85.82
      58 85.82
      137 85.82
      195 85.82
20/11/2025 08:38:17.700 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:38:03.417 1   85.92
      1 85.92
      1 85.92
20/11/2025 08:35:50.324 30   86.08
      30 86.08
      30 86.08
20/11/2025 08:35:30.916 230   86.08
      230 86.08
      40 86.08
      160 86.08
      30 86.08
20/11/2025 08:34:49.288 67   85.92
      67 85.92
      67 85.92
20/11/2025 08:34:49.132 232   85.92
      2 85.92
      232 85.92
      30 85.92
      200 85.92
20/11/2025 08:33:10.967 270   85.96
      270 85.96
      200 85.96
      40 85.96
      30 85.96
20/11/2025 08:30:50.272 58   86.08
      58 86.08
      58 86.08
20/11/2025 08:29:58.706 150   86.00
      150 86.00
      150 86.00
20/11/2025 08:22:45.685 15   86.08
      15 86.08
      15 86.08
20/11/2025 08:22:15.539 110   86.08
      110 86.08
      110 86.08
20/11/2025 08:21:47.841 30   85.92
      30 85.92
      30 85.92
20/11/2025 08:19:36.870 80   86.08
      80 86.08
      80 86.08
20/11/2025 08:19:25.743 2   85.86
      2 85.86
      2 85.86
20/11/2025 08:18:54.125 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:17:08.874 1   85.86
      1 85.86
      1 85.86
20/11/2025 08:14:48.501 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:14:07.323 1   85.82
      1 85.82
      1 85.82
20/11/2025 08:12:09.162 150   86.08
      150 86.08
      150 86.08
20/11/2025 08:09:39.609 60   86.08
      60 86.08
      60 86.08
20/11/2025 08:06:03.757 4   85.84
      4 85.84
      4 85.84
20/11/2025 08:02:43.845 90   86.08
      90 86.08
      90 86.08
20/11/2025 08:02:17.288 26   86.08
      1 86.08
      26 86.08
      25 86.08
20/11/2025 08:02:05.854 150   86.08
      150 86.08
      150 86.08
20/11/2025 08:01:39.313 3   85.82
      3 85.82
      3 85.82
20/11/2025 08:01:15.249 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:00:22.305 3   85.82
      3 85.82
      3 85.82
20/11/2025 08:00:21.532 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:00:16.753 1   85.82
      1 85.82
      1 85.82
20/11/2025 08:00:12.055 1   86.08
      1 86.08
      1 86.08
20/11/2025 08:00:11.667 13   86.08
      13 86.08
      13 86.08
20/11/2025 07:53:25.439 15   86.12
      15 86.12
      15 86.12
20/11/2025 07:52:14.045 1   86.12
      1 86.12
      1 86.12
20/11/2025 07:39:44.390 23   86.12
      23 86.12
      20 86.12
      3 86.12
20/11/2025 07:35:58.648 20   86.14
      20 86.14
      20 86.14
20/11/2025 07:30:38.239 258   86.00
      58 86.00
      258 86.00
      200 86.00
20/11/2025 07:30:37.841 200   86.02
      200 86.02
      200 86.02
20/11/2025 07:30:06.665 200   86.02
      200 86.02
      200 86.02
20/11/2025 07:30:06.035 25   85.96
      25 85.96
      25 85.96
20/11/2025 07:30:05.911 50   85.80
      50 85.80
      50 85.80
20/11/2025 07:30:05.524 24   85.72
      24 85.72
      14 85.72
      10 85.72
20/11/2025 07:30:04.036 5   86.18
      5 86.18
      5 86.18
20/11/2025 07:30:03.988 200   86.02
      200 86.02
      100 86.02
      100 86.02
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)