Tradegate Exchange

Bayerische Motoren Werke AG

349

240

83.02

Date	Time	Volume	Order Volume	Price
14/05/2025	09:35:10.445	1		83.02
			1	83.02
			1	83.02
14/05/2025	09:35:06.516	118		83.10
			118	83.10
			118	83.10
14/05/2025	09:34:53.030	70		83.14
			70	83.14
			70	83.14
14/05/2025	09:34:47.796	25		83.14
			25	83.14
			25	83.14
14/05/2025	09:33:59.141	1		83.16
			1	83.16
			1	83.16
14/05/2025	09:33:55.409	50		83.22
			50	83.22
			50	83.22
14/05/2025	09:33:55.102	60		83.20
			60	83.20
			60	83.20
14/05/2025	09:33:25.120	2		83.14
			2	83.14
			2	83.14
14/05/2025	09:33:19.295	112		83.14
			112	83.14
			112	83.14
14/05/2025	09:33:09.724	15		83.18
			15	83.18
			15	83.18
14/05/2025	09:33:06.195	3		83.14
			3	83.14
			3	83.14
14/05/2025	09:33:02.771	49		83.20
			49	83.20
			49	83.20
14/05/2025	09:32:56.430	20		83.22
			20	83.22
			20	83.22
14/05/2025	09:32:53.757	50		83.22
			50	83.22
			50	83.22
14/05/2025	09:32:38.302	100		83.26
			100	83.26
			100	83.26
14/05/2025	09:32:05.915	3		83.16
			3	83.16
			3	83.16
14/05/2025	09:31:56.043	100		83.12
			100	83.12
			100	83.12
14/05/2025	09:31:47.929	300		83.00
			300	83.00
			300	83.00
14/05/2025	09:31:34.372	300		83.04
			300	83.04
			300	83.04
14/05/2025	09:31:33.215	25		83.10
			25	83.10
			25	83.10
14/05/2025	09:31:22.810	1		83.04
			1	83.04
			1	83.04
14/05/2025	09:31:05.291	300		83.06
			300	83.06
			300	83.06
14/05/2025	09:30:56.750	300		82.98
			300	82.98
			300	82.98
14/05/2025	09:30:49.739	300		83.02
			300	83.02
			300	83.02
14/05/2025	09:30:49.125	3		83.04
			3	83.04
			3	83.04
14/05/2025	09:30:36.600	300		83.02
			300	83.02
			300	83.02
14/05/2025	09:30:28.864	100		83.04
			100	83.04
			100	83.04
14/05/2025	09:30:26.705	1		83.02
			1	83.02
			1	83.02
14/05/2025	09:30:25.028	300		83.02
			300	83.02
			300	83.02
14/05/2025	09:30:22.561	1		83.04
			1	83.04
			1	83.04
14/05/2025	09:30:18.692	300		83.02
			300	83.02
			300	83.02
14/05/2025	09:29:58.513	50		83.06
			50	83.06
			50	83.06
14/05/2025	09:29:44.017	13		83.10
			13	83.10
			13	83.10
14/05/2025	09:29:40.695	6		83.04
			6	83.04
			6	83.04
14/05/2025	09:29:17.758	3		83.00
			3	83.00
			3	83.00
14/05/2025	09:28:39.609	3		82.90
			3	82.90
			3	82.90
14/05/2025	09:28:27.027	7		82.90
			7	82.90
			7	82.90
14/05/2025	09:28:22.699	4		82.92
			4	82.92
			4	82.92
14/05/2025	09:28:07.403	1		82.90
			1	82.90
			1	82.90
14/05/2025	09:27:50.096	12		82.98
			12	82.98
			12	82.98
14/05/2025	09:27:44.156	61		82.98
			61	82.98
			61	82.98
14/05/2025	09:27:43.154	3		82.92
			3	82.92
			3	82.92
14/05/2025	09:27:26.667	453		83.00
			98	83.00
			452	83.00
			355	83.00
			1	83.00
14/05/2025	09:27:11.573	930		83.00
			200	83.00
			595	83.00
			1	83.00
			879	83.00
			50	83.00
			10	83.00
			125	83.00
14/05/2025	09:27:02.940	400		83.00
			50	83.00
			100	83.00
			1	83.00
			110	83.00
			50	83.00
			50	83.00
			20	83.00
			19	83.00
			400	83.00
14/05/2025	09:27:02.835	22		83.08
			1	83.08
			1	83.08
			19	83.08
			20	83.08
			3	83.08
14/05/2025	09:26:01.103	200		83.10
			200	83.10
			200	83.10
14/05/2025	09:25:59.165	3		83.12
			3	83.12
			3	83.12
14/05/2025	09:25:55.843	37		83.12
			37	83.12
			37	83.12
14/05/2025	09:25:53.722	1		83.12
			1	83.12
			1	83.12
14/05/2025	09:25:52.931	12		83.12
			12	83.12
			12	83.12
14/05/2025	09:25:37.819	100		83.10
			100	83.10
			100	83.10
14/05/2025	09:25:19.409	58		83.08
			58	83.08
			58	83.08
14/05/2025	09:25:14.584	5		83.04
			5	83.04
			5	83.04
14/05/2025	09:24:45.444	31		83.02
			31	83.02
			31	83.02
14/05/2025	09:24:45.327	287		83.02
			25	83.02
			60	83.02
			200	83.02
			287	83.02
			2	83.02
14/05/2025	09:24:35.899	201		83.02
			200	83.02
			201	83.02
			1	83.02
14/05/2025	09:24:22.482	786		83.02
			300	83.02
			2	83.02
			37	83.02
			35	83.02
			781	83.02
			400	83.02
			12	83.02
			5	83.02
14/05/2025	09:22:57.081	200		83.26
			200	83.26
			200	83.26
14/05/2025	09:22:53.139	100		83.32
			100	83.32
			100	83.32
14/05/2025	09:22:43.547	52		83.32
			52	83.32
			52	83.32
14/05/2025	09:22:40.565	6		83.32
			6	83.32
			6	83.32
14/05/2025	09:22:07.597	50		83.22
			50	83.22
			50	83.22
14/05/2025	09:20:51.021	209		83.14
			209	83.14
			209	83.14
14/05/2025	09:20:41.653	200		83.14
			200	83.14
			200	83.14
14/05/2025	09:20:37.607	2		83.16
			2	83.16
			2	83.16
14/05/2025	09:20:36.576	316		83.22
			316	83.22
			200	83.22
			116	83.22
14/05/2025	09:20:26.684	250		83.22
			250	83.22
			250	83.22
14/05/2025	09:20:03.694	6		83.16
			6	83.16
			6	83.16
14/05/2025	09:19:47.290	37		83.18
			37	83.18
			37	83.18
14/05/2025	09:19:46.821	44		83.16
			44	83.16
			44	83.16
14/05/2025	09:19:42.162	37		83.18
			37	83.18
			37	83.18
14/05/2025	09:19:32.795	124		83.18
			58	83.18
			10	83.18
			1	83.18
			55	83.18
			124	83.18
14/05/2025	09:19:28.745	314		83.16
			15	83.16
			299	83.16
			40	83.16
			30	83.16
			3	83.16
			5	83.16
			36	83.16
			200	83.16
14/05/2025	09:15:38.826	400		83.32
			400	83.32
			400	83.32
14/05/2025	09:15:11.226	100		83.26
			100	83.26
			100	83.26
14/05/2025	09:14:52.075	320		83.22
			40	83.22
			280	83.22
			320	83.22
14/05/2025	09:14:41.803	100		83.34
			100	83.34
			100	83.34
14/05/2025	09:14:23.331	5		83.30
			5	83.30
			5	83.30
14/05/2025	09:14:00.529	30		83.32
			30	83.32
			30	83.32
14/05/2025	09:13:29.014	20		83.32
			20	83.32
			20	83.32
14/05/2025	09:13:21.703	200		83.40
			200	83.40
			200	83.40
14/05/2025	09:12:58.782	150		83.48
			150	83.48
			150	83.48
14/05/2025	09:12:32.351	1		83.48
			1	83.48
			1	83.48
14/05/2025	09:12:07.212	3		83.50
			3	83.50
			3	83.50
14/05/2025	09:11:11.670	4		83.42
			4	83.42
			4	83.42
14/05/2025	09:11:11.064	160		83.42
			160	83.42
			160	83.42
14/05/2025	09:11:10.474	50		83.40
			50	83.40
			50	83.40
14/05/2025	09:11:02.100	100		83.46
			100	83.46
			100	83.46
14/05/2025	09:10:54.162	3		83.46
			3	83.46
			3	83.46
14/05/2025	09:10:39.884	30		83.52
			30	83.52
			30	83.52
14/05/2025	09:10:33.780	33		83.56
			33	83.56
			33	83.56
14/05/2025	09:10:16.190	60		83.56
			60	83.56
			60	83.56
14/05/2025	09:09:55.590	3		83.52
			3	83.52
			3	83.52
14/05/2025	09:09:29.337	24		83.58
			24	83.58
			24	83.58
14/05/2025	09:08:39.520	2		83.50
			2	83.50
			2	83.50
14/05/2025	09:08:36.100	24		83.60
			24	83.60
			24	83.60
14/05/2025	09:08:25.452	13		83.52
			13	83.52
			13	83.52
14/05/2025	09:08:25.187	100		83.52
			100	83.52
			100	83.52
14/05/2025	09:08:21.211	2		83.52
			2	83.52
			2	83.52
14/05/2025	09:08:08.279	50		83.52
			50	83.52
			50	83.52
14/05/2025	09:07:52.932	60		83.50
			60	83.50
			60	83.50
14/05/2025	09:07:49.716	24		83.50
			24	83.50
			24	83.50
14/05/2025	09:07:38.949	100		83.50
			100	83.50
			100	83.50
14/05/2025	09:07:23.025	15		83.50
			15	83.50
			15	83.50
14/05/2025	09:07:06.650	100		83.44
			100	83.44
			100	83.44
14/05/2025	09:07:02.866	400		83.44
			400	83.44
			400	83.44
14/05/2025	09:07:02.776	24		83.48
			24	83.48
			24	83.48
14/05/2025	09:06:52.768	200		83.46
			200	83.46
			200	83.46
14/05/2025	09:06:33.806	35		83.52
			35	83.52
			35	83.52
14/05/2025	09:06:10.513	1		83.52
			1	83.52
			1	83.52
14/05/2025	09:06:00.843	20		83.50
			20	83.50
			20	83.50
14/05/2025	09:05:32.686	2		83.54
			2	83.54
			2	83.54
14/05/2025	09:05:31.000	100		83.62
			100	83.62
			100	83.62
14/05/2025	09:05:23.973	400		83.60
			400	83.60
			400	83.60
14/05/2025	09:05:21.857	50		83.54
			50	83.54
			50	83.54
14/05/2025	09:05:15.782	30		83.62
			30	83.62
			30	83.62
14/05/2025	09:05:01.801	5		83.72
			5	83.72
			5	83.72
14/05/2025	09:04:58.838	55		83.58
			55	83.58
			55	83.58
14/05/2025	09:04:16.673	8		83.64
			8	83.64
			8	83.64
14/05/2025	09:04:07.688	350		83.56
			350	83.56
			350	83.56
14/05/2025	09:04:03.504	10		83.64
			10	83.64
			10	83.64
14/05/2025	09:03:59.519	30		83.64
			30	83.64
			30	83.64
14/05/2025	09:03:59.380	90		83.58
			90	83.58
			90	83.58
14/05/2025	09:03:32.656	6		83.62
			6	83.62
			6	83.62
14/05/2025	09:03:21.688	6		83.64
			6	83.64
			6	83.64
14/05/2025	09:03:09.315	6		83.60
			6	83.60
			6	83.60
14/05/2025	09:03:03.186	36		83.64
			36	83.64
			36	83.64
14/05/2025	09:02:59.564	6		83.64
			6	83.64
			6	83.64
14/05/2025	09:02:33.109	4		83.80
			4	83.80
			4	83.80
14/05/2025	09:02:29.391	6		83.78
			6	83.78
			6	83.78
14/05/2025	09:01:53.774	7		83.78
			7	83.78
			7	83.78
14/05/2025	09:00:56.836	6		83.96
			6	83.96
			6	83.96
14/05/2025	09:00:21.415	39		83.86
			39	83.86
			39	83.86
14/05/2025	09:00:19.493	1 926		84.10
			1 022	84.10
			900	84.10
			100	84.10
			1 826	84.10
			4	84.10
14/05/2025	08:57:39.519	160		84.30
			125	84.30
			160	84.30
			35	84.30
14/05/2025	08:55:32.445	5		84.30
			5	84.30
			5	84.30
14/05/2025	08:54:58.296	100		84.22
			100	84.22
			100	84.22
14/05/2025	08:54:04.329	200		84.22
			200	84.22
			200	84.22
14/05/2025	08:53:06.692	6		84.30
			6	84.30
			6	84.30
14/05/2025	08:52:04.605	179		84.30
			179	84.30
			179	84.30
14/05/2025	08:48:44.591	200		84.22
			200	84.22
			200	84.22
14/05/2025	08:48:37.554	150		84.22
			150	84.22
			150	84.22
14/05/2025	08:48:19.071	200		84.22
			200	84.22
			200	84.22
14/05/2025	08:47:38.168	11		84.30
			11	84.30
			11	84.30
14/05/2025	08:47:17.163	3		84.30
			3	84.30
			3	84.30
14/05/2025	08:45:26.975	115		84.30
			115	84.30
			115	84.30
14/05/2025	08:45:22.550	700		84.30
			340	84.30
			55	84.30
			100	84.30
			500	84.30
			305	84.30
			100	84.30
14/05/2025	08:45:05.520	200		84.28
			200	84.28
			200	84.28
14/05/2025	08:44:39.608	5		84.28
			5	84.28
			5	84.28
14/05/2025	08:43:29.342	200		84.22
			200	84.22
			200	84.22
14/05/2025	08:43:21.799	200		84.22
			200	84.22
			200	84.22
14/05/2025	08:43:05.053	155		84.28
			77	84.28
			50	84.28
			28	84.28
			155	84.28
14/05/2025	08:42:30.403	200		84.24
			200	84.24
			200	84.24
14/05/2025	08:42:29.771	1		84.24
			1	84.24
			1	84.24
14/05/2025	08:41:05.590	100		84.12
			100	84.12
			100	84.12
14/05/2025	08:40:37.572	1		84.22
			1	84.22
			1	84.22
14/05/2025	08:40:26.841	8		84.22
			8	84.22
			8	84.22
14/05/2025	08:40:20.510	30		84.12
			30	84.12
			30	84.12
14/05/2025	08:40:19.255	3		84.12
			3	84.12
			3	84.12
14/05/2025	08:40:11.310	60		84.24
			60	84.24
			60	84.24
14/05/2025	08:40:05.431	5		84.24
			5	84.24
			5	84.24
14/05/2025	08:38:50.379	500		84.24
			500	84.24
			30	84.24
			184	84.24
			286	84.24
14/05/2025	08:38:46.849	200		84.14
			200	84.14
			200	84.14
14/05/2025	08:37:46.413	200		84.14
			200	84.14
			200	84.14
14/05/2025	08:37:15.075	11		84.14
			11	84.14
			11	84.14
14/05/2025	08:36:57.937	4		84.14
			4	84.14
			4	84.14
14/05/2025	08:36:39.270	519		84.10
			60	84.10
			5	84.10
			6	84.10
			2	84.10
			50	84.10
			20	84.10
			90	84.10
			20	84.10
			25	84.10
			30	84.10
			100	84.10
			519	84.10
			111	84.10
14/05/2025	08:35:52.320	188		83.98
			188	83.98
			188	83.98
14/05/2025	08:35:17.556	1		83.98
			1	83.98
			1	83.98
14/05/2025	08:31:32.630	47		83.98
			47	83.98
			47	83.98
14/05/2025	08:30:32.270	2		83.98
			2	83.98
			2	83.98
14/05/2025	08:30:03.624	30		83.98
			30	83.98
			30	83.98
14/05/2025	08:29:28.932	52		83.98
			52	83.98
			52	83.98
14/05/2025	08:29:17.804	188		83.98
			188	83.98
			188	83.98
14/05/2025	08:28:27.717	666		83.80
			666	83.80
			666	83.80
14/05/2025	08:28:25.687	29		83.80
			29	83.80
			29	83.80
14/05/2025	08:27:02.640	198		83.76
			198	83.76
			198	83.76
14/05/2025	08:27:02.627	250		83.80
			250	83.80
			250	83.80
14/05/2025	08:26:44.735	45		83.80
			45	83.80
			45	83.80
14/05/2025	08:25:35.246	10		83.80
			10	83.80
			10	83.80
14/05/2025	08:24:54.660	71		83.74
			71	83.74
			40	83.74
			31	83.74
14/05/2025	08:24:17.571	2		83.52
			2	83.52
			2	83.52
14/05/2025	08:24:00.607	5		83.78
			5	83.78
			5	83.78
14/05/2025	08:19:38.013	1		83.78
			1	83.78
			1	83.78
14/05/2025	08:16:18.033	35		83.78
			20	83.78
			15	83.78
			35	83.78
14/05/2025	08:16:07.482	1		83.78
			1	83.78
			1	83.78
14/05/2025	08:15:43.493	10		83.78
			10	83.78
			10	83.78
14/05/2025	08:14:11.760	6		83.78
			6	83.78
			6	83.78
14/05/2025	08:13:49.825	6		83.78
			6	83.78
			6	83.78
14/05/2025	08:13:06.695	115		83.52
			115	83.52
			84	83.52
			31	83.52
14/05/2025	08:12:38.767	44		83.78
			30	83.78
			14	83.78
			44	83.78
14/05/2025	08:12:15.620	12		83.78
			12	83.78
			12	83.78
14/05/2025	08:10:48.476	2		83.78
			2	83.78
			2	83.78
14/05/2025	08:10:22.101	4		83.78
			4	83.78
			4	83.78
14/05/2025	08:08:11.272	18		83.78
			18	83.78
			18	83.78
14/05/2025	08:08:06.116	25		83.50
			25	83.50
			25	83.50
14/05/2025	08:07:30.617	5		83.50
			5	83.50
			5	83.50
14/05/2025	08:06:35.076	18		83.78
			18	83.78
			18	83.78
14/05/2025	08:06:16.047	25		83.78
			25	83.78
			25	83.78
14/05/2025	08:05:15.206	1		83.78
			1	83.78
			1	83.78
14/05/2025	08:05:04.657	119		83.78
			119	83.78
			119	83.78
14/05/2025	08:05:04.122	200		83.78
			200	83.78
			200	83.78
14/05/2025	08:04:58.635	231		83.78
			31	83.78
			231	83.78
			200	83.78
14/05/2025	08:04:52.308	778		83.60
			20	83.60
			40	83.60
			23	83.60
			100	83.60
			595	83.60
			778	83.60
14/05/2025	08:04:13.715	222		83.62
			30	83.62
			31	83.62
			161	83.62
			222	83.62
14/05/2025	08:04:06.211	12		83.78
			12	83.78
			12	83.78
14/05/2025	08:03:09.141	179		83.68
			179	83.68
			179	83.68
14/05/2025	08:02:32.295	118		83.78
			118	83.78
			118	83.78
14/05/2025	08:01:52.723	3		83.62
			3	83.62
			3	83.62
14/05/2025	08:01:29.890	1		83.98
			1	83.98
			1	83.98
14/05/2025	08:01:20.335	6		83.98
			6	83.98
			6	83.98
14/05/2025	08:01:19.501	1		83.98
			1	83.98
			1	83.98
14/05/2025	08:01:17.286	480		83.98
			480	83.98
			474	83.98
			6	83.98
14/05/2025	08:00:43.617	3		83.98
			3	83.98
			3	83.98
14/05/2025	08:00:20.265	1		83.98
			1	83.98
			1	83.98
14/05/2025	08:00:09.399	26		83.62
			26	83.62
			26	83.62
14/05/2025	07:55:51.530	8		83.50
			6	83.50
			2	83.50
			8	83.50
14/05/2025	07:52:58.337	11		83.98
			11	83.98
			11	83.98
14/05/2025	07:49:43.838	2		83.98
			2	83.98
			2	83.98
14/05/2025	07:45:25.919	5		83.98
			5	83.98
			5	83.98
14/05/2025	07:44:02.840	14		83.98
			14	83.98
			14	83.98
14/05/2025	07:43:54.015	186		83.98
			186	83.98
			186	83.98
14/05/2025	07:43:49.513	200		83.98
			50	83.98
			150	83.98
			200	83.98
14/05/2025	07:43:37.608	141		83.84
			141	83.84
			141	83.84
14/05/2025	07:43:31.293	141		83.82
			141	83.82
			141	83.82
14/05/2025	07:43:03.738	15		83.82
			15	83.82
			15	83.82
14/05/2025	07:43:00.166	50		83.82
			50	83.82
			50	83.82
14/05/2025	07:41:01.099	200		83.80
			200	83.80
			200	83.80
14/05/2025	07:40:57.441	200		83.80
			200	83.80
			50	83.80
			50	83.80
			100	83.80
14/05/2025	07:38:09.490	120		83.80
			50	83.80
			20	83.80
			50	83.80
			120	83.80
14/05/2025	07:34:29.396	5		83.80
			5	83.80
			5	83.80
14/05/2025	07:33:42.522	10		83.80
			10	83.80
			10	83.80
14/05/2025	07:33:30.994	40		83.80
			40	83.80
			40	83.80
14/05/2025	07:33:29.685	40		83.80
			40	83.80
			40	83.80
14/05/2025	07:30:35.128	200		83.50
			200	83.50
			200	83.50
14/05/2025	07:30:29.779	854		83.16
			100	83.16
			404	83.16
			754	83.16
			450	83.16
14/05/2025	07:30:05.017	500		83.30
			500	83.30
			100	83.30
			200	83.30
			100	83.30
			100	83.30
14/05/2025	07:30:04.992	508		83.50
			350	83.50
			508	83.50
			30	83.50
			100	83.50
			20	83.50
			8	83.50
14/05/2025	07:30:04.967	804		83.66
			3	83.66
			50	83.66
			20	83.66
			100	83.66
			25	83.66
			5	83.66
			20	83.66
			24	83.66
			26	83.66
			50	83.66
			588	83.66
			216	83.66
			250	83.66
			231	83.66

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 118.18 / Ask: 118.26
Volume: 270 734
+1.81%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:35:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice