Bayerische Motoren Werke AG

269

245

85.02

Date Time Volume Order Volume Price
19/11/2025 17:36:00.014 4   85.02
      4 85.02
      4 85.02
19/11/2025 17:35:48.814 1   85.40
      1 85.40
      1 85.40
19/11/2025 17:35:35.285 3   85.00
      1 85.00
      2 85.00
      1 85.00
      2 85.00
19/11/2025 17:24:23.758 16   85.40
      16 85.40
      16 85.40
19/11/2025 17:22:51.040 2   85.46
      2 85.46
      2 85.46
19/11/2025 17:22:39.967 3   85.48
      3 85.48
      3 85.48
19/11/2025 17:22:21.253 1   85.54
      1 85.54
      1 85.54
19/11/2025 17:18:10.095 120   85.62
      120 85.62
      120 85.62
19/11/2025 17:13:25.198 5   85.60
      5 85.60
      5 85.60
19/11/2025 17:07:24.716 40   85.46
      40 85.46
      40 85.46
19/11/2025 17:07:08.875 16   85.46
      16 85.46
      16 85.46
19/11/2025 17:06:12.803 100   85.40
      100 85.40
      100 85.40
19/11/2025 17:05:20.677 2   85.54
      2 85.54
      2 85.54
19/11/2025 17:03:57.512 20   85.54
      20 85.54
      20 85.54
19/11/2025 17:03:34.156 120   85.48
      120 85.48
      120 85.48
19/11/2025 17:03:31.677 6   85.52
      6 85.52
      6 85.52
19/11/2025 16:59:20.066 61   85.52
      61 85.52
      61 85.52
19/11/2025 16:56:05.950 125   85.66
      125 85.66
      125 85.66
19/11/2025 16:55:06.740 50   85.80
      50 85.80
      50 85.80
19/11/2025 16:47:26.335 2   85.78
      2 85.78
      2 85.78
19/11/2025 16:30:57.008 230   85.92
      230 85.92
      230 85.92
19/11/2025 16:30:26.389 20   85.92
      20 85.92
      20 85.92
19/11/2025 16:27:40.299 22   85.78
      22 85.78
      22 85.78
19/11/2025 16:24:56.554 6   85.84
      6 85.84
      6 85.84
19/11/2025 16:22:38.863 20   85.74
      20 85.74
      20 85.74
19/11/2025 16:19:50.870 59   85.76
      59 85.76
      59 85.76
19/11/2025 16:15:48.659 29   85.88
      29 85.88
      29 85.88
19/11/2025 16:08:58.362 57   85.80
      57 85.80
      57 85.80
19/11/2025 16:05:13.549 70   85.72
      70 85.72
      70 85.72
19/11/2025 16:00:05.526 1   85.86
      1 85.86
      1 85.86
19/11/2025 15:58:55.783 50   85.86
      50 85.86
      50 85.86
19/11/2025 15:58:16.517 350   85.80
      350 85.80
      350 85.80
19/11/2025 15:57:30.364 2   85.70
      2 85.70
      2 85.70
19/11/2025 15:56:08.754 20   85.56
      20 85.56
      20 85.56
19/11/2025 15:43:35.418 1   85.36
      1 85.36
      1 85.36
19/11/2025 15:37:48.728 2   85.38
      2 85.38
      2 85.38
19/11/2025 15:36:28.132 2   85.36
      2 85.36
      2 85.36
19/11/2025 15:36:04.965 25   85.36
      25 85.36
      25 85.36
19/11/2025 15:35:13.508 24   85.38
      24 85.38
      24 85.38
19/11/2025 15:33:33.434 25   85.32
      25 85.32
      25 85.32
19/11/2025 15:32:26.459 2   85.36
      2 85.36
      2 85.36
19/11/2025 15:25:22.568 10   85.38
      10 85.38
      10 85.38
19/11/2025 15:24:47.041 2   85.36
      2 85.36
      2 85.36
19/11/2025 15:15:33.436 10   85.28
      10 85.28
      10 85.28
19/11/2025 15:11:09.524 40   85.38
      40 85.38
      40 85.38
19/11/2025 15:10:21.907 50   85.36
      50 85.36
      50 85.36
19/11/2025 15:06:46.330 113   85.50
      113 85.50
      113 85.50
19/11/2025 15:06:20.113 12   85.54
      12 85.54
      12 85.54
19/11/2025 15:03:39.403 3   85.56
      3 85.56
      3 85.56
19/11/2025 15:01:59.196 1   85.64
      1 85.64
      1 85.64
19/11/2025 14:49:37.584 10   85.66
      10 85.66
      10 85.66
19/11/2025 14:46:32.069 25   85.72
      25 85.72
      25 85.72
19/11/2025 14:43:06.271 200   85.58
      200 85.58
      200 85.58
19/11/2025 14:41:12.477 65   85.54
      65 85.54
      65 85.54
19/11/2025 14:38:42.365 2   85.72
      2 85.72
      2 85.72
19/11/2025 14:37:10.791 50   85.76
      50 85.76
      50 85.76
19/11/2025 14:32:16.898 250   85.72
      250 85.72
      250 85.72
19/11/2025 14:32:03.033 250   85.72
      250 85.72
      250 85.72
19/11/2025 14:29:55.184 100   85.56
      100 85.56
      100 85.56
19/11/2025 14:26:48.428 1   85.58
      1 85.58
      1 85.58
19/11/2025 14:26:32.123 1   85.54
      1 85.54
      1 85.54
19/11/2025 14:25:27.883 23   85.62
      23 85.62
      23 85.62
19/11/2025 14:25:04.306 15   85.60
      15 85.60
      15 85.60
19/11/2025 14:23:50.691 47   85.64
      47 85.64
      47 85.64
19/11/2025 14:16:18.928 1   85.78
      1 85.78
      1 85.78
19/11/2025 14:16:01.216 1   85.68
      1 85.68
      1 85.68
19/11/2025 14:15:02.161 13   85.70
      13 85.70
      13 85.70
19/11/2025 14:09:33.050 50   85.50
      50 85.50
      50 85.50
19/11/2025 14:09:03.866 5   85.50
      5 85.50
      5 85.50
19/11/2025 13:58:25.763 3   85.40
      3 85.40
      3 85.40
19/11/2025 13:56:56.005 107   85.38
      107 85.38
      107 85.38
19/11/2025 13:56:32.070 50   85.36
      50 85.36
      50 85.36
19/11/2025 13:49:17.915 40   85.50
      40 85.50
      40 85.50
19/11/2025 13:47:45.921 15   85.54
      15 85.54
      15 85.54
19/11/2025 13:37:42.006 17   85.10
      17 85.10
      17 85.10
19/11/2025 13:34:29.505 7   85.10
      7 85.10
      7 85.10
19/11/2025 13:33:57.037 1   85.18
      1 85.18
      1 85.18
19/11/2025 13:32:48.956 1   85.18
      1 85.18
      1 85.18
19/11/2025 13:32:07.089 3   85.06
      3 85.06
      3 85.06
19/11/2025 13:30:01.211 8   85.10
      8 85.10
      8 85.10
19/11/2025 13:29:51.199 10   85.06
      10 85.06
      10 85.06
19/11/2025 13:29:28.857 33   85.06
      33 85.06
      33 85.06
19/11/2025 13:29:27.895 21   85.06
      21 85.06
      21 85.06
19/11/2025 13:29:16.615 146   85.10
      146 85.10
      146 85.10
19/11/2025 13:25:55.877 10   85.12
      10 85.12
      10 85.12
19/11/2025 13:25:19.830 200   85.12
      200 85.12
      200 85.12
19/11/2025 13:24:22.512 180   85.14
      180 85.14
      180 85.14
19/11/2025 13:17:17.921 1   85.16
      1 85.16
      1 85.16
19/11/2025 13:16:45.808 1   85.12
      1 85.12
      1 85.12
19/11/2025 13:13:24.407 30   85.22
      30 85.22
      30 85.22
19/11/2025 13:11:14.086 6   85.14
      6 85.14
      6 85.14
19/11/2025 13:10:46.560 50   85.20
      50 85.20
      50 85.20
19/11/2025 13:10:25.110 200   85.28
      200 85.28
      200 85.28
19/11/2025 13:08:48.595 1   85.30
      1 85.30
      1 85.30
19/11/2025 13:06:59.413 1   85.36
      1 85.36
      1 85.36
19/11/2025 13:05:36.795 50   85.42
      50 85.42
      50 85.42
19/11/2025 13:04:48.133 3   85.34
      3 85.34
      3 85.34
19/11/2025 12:57:09.548 540   85.68
      540 85.68
      540 85.68
19/11/2025 12:56:37.305 200   85.70
      200 85.70
      200 85.70
19/11/2025 12:56:11.106 100   85.56
      100 85.56
      100 85.56
19/11/2025 12:55:39.061 3   85.42
      3 85.42
      3 85.42
19/11/2025 12:55:32.518 1   85.46
      1 85.46
      1 85.46
19/11/2025 12:55:21.293 20   85.42
      20 85.42
      20 85.42
19/11/2025 12:53:57.294 230   85.28
      230 85.28
      230 85.28
19/11/2025 12:52:55.573 20   85.24
      20 85.24
      20 85.24
19/11/2025 12:52:41.023 50   85.20
      50 85.20
      50 85.20
19/11/2025 12:49:57.000 15   85.06
      15 85.06
      15 85.06
19/11/2025 12:48:28.720 22   85.04
      22 85.04
      22 85.04
19/11/2025 12:45:31.565 10   84.92
      10 84.92
      10 84.92
19/11/2025 12:41:50.465 250   85.02
      250 85.02
      250 85.02
19/11/2025 12:39:16.369 15   84.88
      15 84.88
      15 84.88
19/11/2025 12:34:00.824 200   85.04
      200 85.04
      200 85.04
19/11/2025 12:34:00.749 1   85.04
      1 85.04
      1 85.04
19/11/2025 12:25:47.364 10   84.88
      10 84.88
      10 84.88
19/11/2025 12:23:30.392 2   84.98
      2 84.98
      2 84.98
19/11/2025 12:20:09.127 50   84.74
      50 84.74
      50 84.74
19/11/2025 12:19:10.300 350   84.78
      350 84.78
      100 84.78
      250 84.78
19/11/2025 12:19:09.890 400   84.78
      400 84.78
      400 84.78
19/11/2025 12:18:56.632 400   84.76
      400 84.76
      400 84.76
19/11/2025 12:17:51.474 200   84.70
      200 84.70
      200 84.70
19/11/2025 12:16:09.832 45   84.68
      45 84.68
      45 84.68
19/11/2025 12:14:51.995 10   84.76
      10 84.76
      10 84.76
19/11/2025 12:14:47.798 215   84.56
      215 84.56
      215 84.56
19/11/2025 12:08:32.720 1   84.50
      1 84.50
      1 84.50
19/11/2025 12:05:56.438 28   84.48
      28 84.48
      28 84.48
19/11/2025 12:05:04.834 2   84.46
      2 84.46
      2 84.46
19/11/2025 12:03:09.297 1   84.42
      1 84.42
      1 84.42
19/11/2025 12:03:06.684 1   84.46
      1 84.46
      1 84.46
19/11/2025 12:02:48.700 300   84.42
      300 84.42
      300 84.42
19/11/2025 12:00:37.845 1   84.48
      1 84.48
      1 84.48
19/11/2025 11:54:25.015 1   84.40
      1 84.40
      1 84.40
19/11/2025 11:52:27.312 50   84.32
      50 84.32
      50 84.32
19/11/2025 11:52:26.999 250   84.32
      250 84.32
      250 84.32
19/11/2025 11:52:08.798 250   84.36
      250 84.36
      250 84.36
19/11/2025 11:49:11.087 25   84.38
      25 84.38
      25 84.38
19/11/2025 11:39:53.242 5   84.50
      5 84.50
      5 84.50
19/11/2025 11:37:54.388 3   84.50
      3 84.50
      3 84.50
19/11/2025 11:34:15.188 12   84.50
      12 84.50
      12 84.50
19/11/2025 11:27:39.058 50   84.52
      50 84.52
      50 84.52
19/11/2025 11:26:54.314 1   84.56
      1 84.56
      1 84.56
19/11/2025 11:25:44.013 4   84.48
      4 84.48
      4 84.48
19/11/2025 11:22:52.686 1   84.54
      1 84.54
      1 84.54
19/11/2025 11:21:06.828 1   84.50
      1 84.50
      1 84.50
19/11/2025 11:18:01.564 15   84.50
      15 84.50
      15 84.50
19/11/2025 11:17:03.971 129   84.50
      129 84.50
      129 84.50
19/11/2025 11:12:45.941 70   84.48
      70 84.48
      70 84.48
19/11/2025 11:11:34.324 30   84.46
      30 84.46
      30 84.46
19/11/2025 11:10:50.323 20   84.42
      20 84.42
      20 84.42
19/11/2025 11:10:17.320 100   84.42
      100 84.42
      100 84.42
19/11/2025 11:10:13.400 5   84.42
      5 84.42
      5 84.42
19/11/2025 11:08:05.348 4   84.46
      4 84.46
      4 84.46
19/11/2025 11:02:33.191 40   84.66
      40 84.66
      40 84.66
19/11/2025 11:02:29.524 12   84.60
      12 84.60
      12 84.60
19/11/2025 10:59:40.899 45   84.60
      45 84.60
      45 84.60
19/11/2025 10:59:36.014 350   84.60
      350 84.60
      350 84.60
19/11/2025 10:59:15.998 200   84.60
      200 84.60
      195 84.60
      5 84.60
19/11/2025 10:55:16.645 40   84.62
      40 84.62
      40 84.62
19/11/2025 10:55:00.071 22   84.64
      22 84.64
      22 84.64
19/11/2025 10:51:27.917 3   84.62
      3 84.62
      3 84.62
19/11/2025 10:49:48.155 1   84.64
      1 84.64
      1 84.64
19/11/2025 10:47:35.225 7   84.62
      7 84.62
      7 84.62
19/11/2025 10:41:33.343 25   84.44
      25 84.44
      25 84.44
19/11/2025 10:34:39.025 20   84.50
      20 84.50
      20 84.50
19/11/2025 10:30:15.663 12   84.56
      12 84.56
      12 84.56
19/11/2025 10:26:14.462 135   84.44
      135 84.44
      135 84.44
19/11/2025 10:25:49.147 1   84.48
      1 84.48
      1 84.48
19/11/2025 10:25:27.954 200   84.48
      1 84.48
      199 84.48
      200 84.48
19/11/2025 10:25:12.509 300   84.48
      300 84.48
      300 84.48
19/11/2025 10:23:17.049 100   84.40
      100 84.40
      100 84.40
19/11/2025 10:13:09.608 3   84.36
      3 84.36
      3 84.36
19/11/2025 10:13:01.060 1   84.38
      1 84.38
      1 84.38
19/11/2025 10:10:06.377 20   84.28
      20 84.28
      20 84.28
19/11/2025 10:09:45.485 5   84.34
      5 84.34
      5 84.34
19/11/2025 10:08:53.578 60   84.32
      60 84.32
      60 84.32
19/11/2025 10:08:49.687 102   84.32
      102 84.32
      102 84.32
19/11/2025 10:06:38.967 50   84.18
      50 84.18
      50 84.18
19/11/2025 10:06:09.825 1   84.14
      1 84.14
      1 84.14
19/11/2025 10:04:11.362 25   84.20
      25 84.20
      25 84.20
19/11/2025 10:02:07.696 100   84.18
      100 84.18
      100 84.18
19/11/2025 10:02:01.218 50   84.22
      50 84.22
      50 84.22
19/11/2025 10:00:12.230 12   84.30
      12 84.30
      12 84.30
19/11/2025 10:00:00.524 15   84.24
      15 84.24
      15 84.24
19/11/2025 09:59:52.631 120   84.30
      120 84.30
      120 84.30
19/11/2025 09:57:31.630 20   84.46
      20 84.46
      20 84.46
19/11/2025 09:55:48.853 100   84.54
      100 84.54
      100 84.54
19/11/2025 09:55:09.152 225   84.60
      225 84.60
      225 84.60
19/11/2025 09:52:42.838 3   84.68
      3 84.68
      3 84.68
19/11/2025 09:50:06.935 10   84.66
      10 84.66
      10 84.66
19/11/2025 09:49:03.389 40   84.66
      40 84.66
      40 84.66
19/11/2025 09:47:43.794 100   84.60
      100 84.60
      100 84.60
19/11/2025 09:46:56.707 70   84.66
      70 84.66
      70 84.66
19/11/2025 09:46:41.706 20   84.64
      20 84.64
      20 84.64
19/11/2025 09:45:22.367 10   84.76
      10 84.76
      10 84.76
19/11/2025 09:45:06.404 1   84.82
      1 84.82
      1 84.82
19/11/2025 09:43:50.521 50   84.82
      50 84.82
      50 84.82
19/11/2025 09:43:21.446 8   84.76
      8 84.76
      8 84.76
19/11/2025 09:41:14.328 2   84.78
      2 84.78
      2 84.78
19/11/2025 09:36:23.186 60   84.82
      60 84.82
      60 84.82
19/11/2025 09:36:13.215 1   84.82
      1 84.82
      1 84.82
19/11/2025 09:34:47.395 10   84.86
      10 84.86
      10 84.86
19/11/2025 09:30:42.876 200   84.90
      200 84.90
      200 84.90
19/11/2025 09:30:22.696 2   84.88
      2 84.88
      2 84.88
19/11/2025 09:28:58.763 100   84.92
      100 84.92
      100 84.92
19/11/2025 09:28:49.883 1   84.92
      1 84.92
      1 84.92
19/11/2025 09:25:23.247 1   84.88
      1 84.88
      1 84.88
19/11/2025 09:22:20.495 1   84.66
      1 84.66
      1 84.66
19/11/2025 09:21:33.564 1   84.70
      1 84.70
      1 84.70
19/11/2025 09:20:39.438 3   84.64
      3 84.64
      3 84.64
19/11/2025 09:20:17.411 1   84.62
      1 84.62
      1 84.62
19/11/2025 09:19:59.606 3   84.62
      3 84.62
      3 84.62
19/11/2025 09:18:22.745 1   84.56
      1 84.56
      1 84.56
19/11/2025 09:12:44.549 6   84.56
      6 84.56
      6 84.56
19/11/2025 09:01:39.219 120   84.70
      120 84.70
      120 84.70
19/11/2025 09:00:02.905 200   84.44
      200 84.44
      200 84.44
19/11/2025 09:00:02.821 50   84.54
      50 84.54
      50 84.54
19/11/2025 08:59:05.317 15   84.68
      10 84.68
      15 84.68
      5 84.68
19/11/2025 08:57:02.329 20   84.46
      20 84.46
      20 84.46
19/11/2025 08:53:49.163 75   84.68
      75 84.68
      75 84.68
19/11/2025 08:46:45.117 10   84.46
      10 84.46
      10 84.46
19/11/2025 08:31:04.443 300   84.54
      270 84.54
      30 84.54
      300 84.54
19/11/2025 08:29:58.073 30   84.46
      30 84.46
      30 84.46
19/11/2025 08:28:56.546 9   84.30
      9 84.30
      9 84.30
19/11/2025 08:27:31.218 13   84.32
      13 84.32
      13 84.32
19/11/2025 08:24:41.771 15   84.72
      15 84.72
      15 84.72
19/11/2025 08:20:28.333 10   84.78
      10 84.78
      10 84.78
19/11/2025 08:19:07.137 5   84.76
      5 84.76
      5 84.76
19/11/2025 08:12:23.053 450   84.74
      100 84.74
      350 84.74
      450 84.74
19/11/2025 08:12:07.673 300   84.64
      300 84.64
      200 84.64
      30 84.64
      30 84.64
      40 84.64
19/11/2025 08:09:30.202 6   84.38
      6 84.38
      6 84.38
19/11/2025 08:07:07.205 12   84.36
      12 84.36
      12 84.36
19/11/2025 08:05:52.403 670   84.56
      117 84.56
      30 84.56
      523 84.56
      670 84.56
19/11/2025 08:05:27.349 270   84.62
      270 84.62
      40 84.62
      200 84.62
      30 84.62
19/11/2025 08:01:50.575 60   84.58
      60 84.58
      60 84.58
19/11/2025 08:00:12.072 2   84.54
      2 84.54
      2 84.54
19/11/2025 08:00:10.463 1   84.68
      1 84.68
      1 84.68
19/11/2025 08:00:08.152 1   84.70
      1 84.70
      1 84.70
19/11/2025 08:00:07.756 25   84.54
      25 84.54
      25 84.54
19/11/2025 08:00:05.939 1   84.70
      1 84.70
      1 84.70
19/11/2025 07:59:24.263 49   84.54
      49 84.54
      49 84.54
19/11/2025 07:55:08.886 30   84.52
      30 84.52
      30 84.52
19/11/2025 07:35:07.702 13   84.70
      13 84.70
      13 84.70
19/11/2025 07:31:07.570 1   84.32
      1 84.32
      1 84.32
19/11/2025 07:30:58.665 44   84.32
      19 84.32
      20 84.32
      25 84.32
      24 84.32
19/11/2025 07:30:09.356 200   84.34
      200 84.34
      200 84.34
19/11/2025 07:30:09.177 176   84.34
      50 84.34
      92 84.34
      30 84.34
      159 84.34
      1 84.34
      4 84.34
      1 84.34
      15 84.34
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)