Bayerische Motoren Werke AG

320

256

97.00

Date Time Volume Order Volume Price
09/12/2025 11:26:39.585 5   97.00
      5 97.00
      5 97.00
09/12/2025 11:25:50.787 38   96.94
      38 96.94
      38 96.94
09/12/2025 11:25:25.365 27   96.94
      27 96.94
      27 96.94
09/12/2025 11:23:48.097 40   96.94
      40 96.94
      40 96.94
09/12/2025 11:22:00.432 25   96.96
      25 96.96
      25 96.96
09/12/2025 11:19:22.933 200   96.90
      200 96.90
      200 96.90
09/12/2025 11:19:02.099 20   96.86
      20 96.86
      20 96.86
09/12/2025 11:18:36.190 52   96.94
      52 96.94
      52 96.94
09/12/2025 11:18:04.155 12   96.82
      12 96.82
      12 96.82
09/12/2025 11:11:43.596 2   96.88
      2 96.88
      2 96.88
09/12/2025 11:09:59.490 30   96.82
      30 96.82
      30 96.82
09/12/2025 11:09:22.527 4   96.82
      4 96.82
      4 96.82
09/12/2025 11:08:26.330 51   96.78
      51 96.78
      51 96.78
09/12/2025 11:06:18.929 10   96.78
      10 96.78
      10 96.78
09/12/2025 11:06:14.109 2   96.78
      2 96.78
      2 96.78
09/12/2025 11:05:32.258 6   96.76
      6 96.76
      6 96.76
09/12/2025 11:04:19.181 41   96.78
      41 96.78
      41 96.78
09/12/2025 11:03:31.295 35   96.76
      35 96.76
      35 96.76
09/12/2025 11:02:57.896 30   96.74
      30 96.74
      30 96.74
09/12/2025 11:02:41.406 30   96.78
      30 96.78
      30 96.78
09/12/2025 11:01:07.573 10   96.68
      10 96.68
      10 96.68
09/12/2025 11:01:07.345 10   96.68
      10 96.68
      10 96.68
09/12/2025 10:57:57.059 100   96.76
      100 96.76
      100 96.76
09/12/2025 10:55:58.928 1   96.68
      1 96.68
      1 96.68
09/12/2025 10:55:53.011 1   96.68
      1 96.68
      1 96.68
09/12/2025 10:51:21.396 10   96.78
      10 96.78
      10 96.78
09/12/2025 10:51:00.679 1   96.76
      1 96.76
      1 96.76
09/12/2025 10:50:30.890 1   96.84
      1 96.84
      1 96.84
09/12/2025 10:50:27.758 20   96.84
      20 96.84
      20 96.84
09/12/2025 10:49:29.054 20   96.80
      20 96.80
      20 96.80
09/12/2025 10:47:36.601 25   96.76
      25 96.76
      25 96.76
09/12/2025 10:47:30.262 1   96.74
      1 96.74
      1 96.74
09/12/2025 10:46:12.667 15   96.66
      15 96.66
      15 96.66
09/12/2025 10:45:22.872 6   96.66
      6 96.66
      6 96.66
09/12/2025 10:45:02.110 1   96.72
      1 96.72
      1 96.72
09/12/2025 10:43:00.203 30   96.80
      30 96.80
      30 96.80
09/12/2025 10:42:51.329 203   96.76
      203 96.76
      203 96.76
09/12/2025 10:42:39.098 60   96.76
      60 96.76
      60 96.76
09/12/2025 10:41:51.689 25   96.76
      25 96.76
      25 96.76
09/12/2025 10:41:40.403 60   96.80
      60 96.80
      60 96.80
09/12/2025 10:40:59.479 50   96.80
      50 96.80
      50 96.80
09/12/2025 10:39:48.490 23   96.78
      23 96.78
      23 96.78
09/12/2025 10:39:40.540 11   96.80
      11 96.80
      11 96.80
09/12/2025 10:39:04.563 51   96.82
      51 96.82
      51 96.82
09/12/2025 10:38:00.460 100   96.82
      100 96.82
      100 96.82
09/12/2025 10:37:34.253 20   96.84
      20 96.84
      20 96.84
09/12/2025 10:35:14.492 1   97.02
      1 97.02
      1 97.02
09/12/2025 10:34:57.177 1   97.00
      1 97.00
      1 97.00
09/12/2025 10:34:55.034 50   97.00
      50 97.00
      50 97.00
09/12/2025 10:34:37.155 10   96.84
      10 96.84
      10 96.84
09/12/2025 10:34:29.150 10   96.84
      10 96.84
      10 96.84
09/12/2025 10:34:28.381 67   96.86
      67 96.86
      67 96.86
09/12/2025 10:33:01.524 25   96.90
      25 96.90
      25 96.90
09/12/2025 10:32:43.130 20   96.86
      20 96.86
      20 96.86
09/12/2025 10:32:23.060 12   96.82
      12 96.82
      12 96.82
09/12/2025 10:29:59.821 200   96.56
      200 96.56
      200 96.56
09/12/2025 10:27:23.533 15   96.66
      15 96.66
      15 96.66
09/12/2025 10:25:05.391 8   96.60
      8 96.60
      8 96.60
09/12/2025 10:25:01.695 40   96.64
      40 96.64
      40 96.64
09/12/2025 10:24:44.076 30   96.58
      30 96.58
      30 96.58
09/12/2025 10:23:35.274 17   96.58
      17 96.58
      17 96.58
09/12/2025 10:21:19.340 23   96.50
      23 96.50
      23 96.50
09/12/2025 10:21:04.651 25   96.56
      25 96.56
      25 96.56
09/12/2025 10:19:39.562 10   96.66
      10 96.66
      10 96.66
09/12/2025 10:18:13.576 5   96.64
      5 96.64
      5 96.64
09/12/2025 10:16:16.494 51   96.58
      51 96.58
      51 96.58
09/12/2025 10:15:13.984 1   96.60
      1 96.60
      1 96.60
09/12/2025 10:14:47.321 103   96.44
      103 96.44
      103 96.44
09/12/2025 10:13:55.174 117   96.42
      117 96.42
      117 96.42
09/12/2025 10:13:38.693 3   96.42
      3 96.42
      3 96.42
09/12/2025 10:13:26.922 1   96.46
      1 96.46
      1 96.46
09/12/2025 10:13:01.567 1   96.48
      1 96.48
      1 96.48
09/12/2025 10:12:32.390 65   96.40
      65 96.40
      65 96.40
09/12/2025 10:12:16.655 90   96.38
      90 96.38
      20 96.38
      70 96.38
09/12/2025 10:11:23.303 12   96.44
      12 96.44
      12 96.44
09/12/2025 10:11:23.256 3   96.44
      3 96.44
      3 96.44
09/12/2025 10:10:44.058 100   96.46
      100 96.46
      100 96.46
09/12/2025 10:09:48.800 10   96.48
      10 96.48
      10 96.48
09/12/2025 10:09:30.009 15   96.52
      15 96.52
      15 96.52
09/12/2025 10:08:48.834 5   96.50
      5 96.50
      5 96.50
09/12/2025 10:05:50.781 54   96.50
      54 96.50
      54 96.50
09/12/2025 10:05:32.655 100   96.50
      100 96.50
      100 96.50
09/12/2025 10:04:54.993 5   96.54
      5 96.54
      5 96.54
09/12/2025 10:02:56.192 97   96.50
      97 96.50
      97 96.50
09/12/2025 10:02:33.064 1   96.54
      1 96.54
      1 96.54
09/12/2025 10:02:14.762 150   96.48
      150 96.48
      130 96.48
      20 96.48
09/12/2025 10:02:11.107 66   96.50
      45 96.50
      52 96.50
      21 96.50
      14 96.50
09/12/2025 10:02:11.034 30   96.50
      15 96.50
      7 96.50
      8 96.50
      30 96.50
09/12/2025 10:02:09.406 1   96.56
      1 96.56
      1 96.56
09/12/2025 10:01:45.390 50   96.58
      50 96.58
      50 96.58
09/12/2025 10:00:59.099 30   96.56
      30 96.56
      30 96.56
09/12/2025 10:00:30.788 100   96.64
      100 96.64
      100 96.64
09/12/2025 09:55:10.817 100   96.88
      100 96.88
      100 96.88
09/12/2025 09:54:38.298 3   96.86
      3 96.86
      3 96.86
09/12/2025 09:54:12.433 1   96.92
      1 96.92
      1 96.92
09/12/2025 09:52:59.792 50   97.00
      50 97.00
      50 97.00
09/12/2025 09:47:17.487 1   96.90
      1 96.90
      1 96.90
09/12/2025 09:46:06.814 30   96.96
      30 96.96
      30 96.96
09/12/2025 09:45:19.358 15   96.96
      15 96.96
      15 96.96
09/12/2025 09:45:10.001 3   96.94
      3 96.94
      3 96.94
09/12/2025 09:44:58.604 30   96.94
      30 96.94
      30 96.94
09/12/2025 09:41:55.038 6   96.90
      6 96.90
      6 96.90
09/12/2025 09:41:03.644 1   96.98
      1 96.98
      1 96.98
09/12/2025 09:38:52.532 5   96.92
      5 96.92
      5 96.92
09/12/2025 09:38:35.048 1   96.90
      1 96.90
      1 96.90
09/12/2025 09:38:25.479 3   96.86
      3 96.86
      3 96.86
09/12/2025 09:35:40.296 25   97.20
      25 97.20
      25 97.20
09/12/2025 09:34:03.699 5   97.18
      5 97.18
      5 97.18
09/12/2025 09:33:32.558 12   97.20
      12 97.20
      12 97.20
09/12/2025 09:32:38.197 93   97.16
      93 97.16
      93 97.16
09/12/2025 09:31:35.580 20   97.12
      20 97.12
      20 97.12
09/12/2025 09:30:56.204 24   97.10
      24 97.10
      24 97.10
09/12/2025 09:30:25.831 1   97.08
      1 97.08
      1 97.08
09/12/2025 09:30:20.184 7   97.02
      7 97.02
      7 97.02
09/12/2025 09:29:19.417 1   97.06
      1 97.06
      1 97.06
09/12/2025 09:28:49.628 135   96.94
      135 96.94
      135 96.94
09/12/2025 09:28:35.049 6   97.08
      6 97.08
      6 97.08
09/12/2025 09:26:32.955 90   97.34
      90 97.34
      90 97.34
09/12/2025 09:25:24.768 20   97.36
      20 97.36
      20 97.36
09/12/2025 09:24:01.418 114   97.50
      114 97.50
      114 97.50
09/12/2025 09:23:59.145 25   97.50
      25 97.50
      25 97.50
09/12/2025 09:22:07.476 10   97.90
      10 97.90
      10 97.90
09/12/2025 09:21:23.919 3   97.80
      3 97.80
      3 97.80
09/12/2025 09:21:02.081 100   97.86
      100 97.86
      100 97.86
09/12/2025 09:20:59.313 150   97.86
      150 97.86
      150 97.86
09/12/2025 09:20:16.025 190   97.84
      100 97.84
      50 97.84
      40 97.84
      190 97.84
09/12/2025 09:20:15.744 300   97.84
      300 97.84
      300 97.84
09/12/2025 09:20:14.673 300   97.84
      300 97.84
      300 97.84
09/12/2025 09:19:22.251 350   97.84
      350 97.84
      350 97.84
09/12/2025 09:19:22.176 138   97.80
      138 97.80
      138 97.80
09/12/2025 09:19:09.623 350   97.80
      350 97.80
      350 97.80
09/12/2025 09:19:09.459 350   97.80
      350 97.80
      350 97.80
09/12/2025 09:19:09.313 200   97.80
      200 97.80
      200 97.80
09/12/2025 09:16:31.296 300   97.54
      300 97.54
      300 97.54
09/12/2025 09:16:30.746 300   97.54
      300 97.54
      300 97.54
09/12/2025 09:16:30.153 300   97.54
      300 97.54
      300 97.54
09/12/2025 09:16:29.000 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:16:27.768 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:16:22.130 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:16:19.582 10   97.60
      10 97.60
      10 97.60
09/12/2025 09:15:11.303 127   97.66
      127 97.66
      127 97.66
09/12/2025 09:15:05.876 100   97.74
      100 97.74
      100 97.74
09/12/2025 09:15:05.841 50   97.66
      50 97.66
      50 97.66
09/12/2025 09:13:34.192 15   97.82
      15 97.82
      15 97.82
09/12/2025 09:13:34.142 33   97.82
      33 97.82
      33 97.82
09/12/2025 09:13:21.378 1   97.72
      1 97.72
      1 97.72
09/12/2025 09:13:00.225 16   97.70
      16 97.70
      16 97.70
09/12/2025 09:12:01.256 257   97.78
      35 97.78
      10 97.78
      196 97.78
      257 97.78
      16 97.78
09/12/2025 09:09:22.797 2   97.60
      2 97.60
      2 97.60
09/12/2025 09:08:22.901 20   97.58
      20 97.58
      20 97.58
09/12/2025 09:06:38.549 3   97.70
      3 97.70
      3 97.70
09/12/2025 09:06:35.106 50   97.66
      50 97.66
      50 97.66
09/12/2025 09:06:16.535 1 600   97.60
      1 600 97.60
      1 600 97.60
09/12/2025 09:06:06.710 250   97.48
      250 97.48
      250 97.48
09/12/2025 09:06:05.915 250   97.48
      250 97.48
      250 97.48
09/12/2025 09:05:52.459 200   97.48
      200 97.48
      200 97.48
09/12/2025 09:05:37.098 200   97.48
      200 97.48
      200 97.48
09/12/2025 09:03:59.855 25   97.60
      20 97.60
      25 97.60
      5 97.60
09/12/2025 09:03:59.749 35   97.56
      35 97.56
      35 97.56
09/12/2025 09:03:59.502 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:03:50.919 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:03:50.545 200   97.56
      200 97.56
      200 97.56
09/12/2025 09:03:40.069 300   97.54
      300 97.54
      300 97.54
09/12/2025 09:03:31.533 52   97.54
      52 97.54
      52 97.54
09/12/2025 09:02:08.083 80   97.54
      80 97.54
      80 97.54
09/12/2025 09:02:07.197 15   97.54
      3 97.54
      15 97.54
      12 97.54
09/12/2025 09:02:06.929 301   97.52
      300 97.52
      1 97.52
      301 97.52
09/12/2025 09:01:53.078 80   97.50
      80 97.50
      80 97.50
09/12/2025 09:01:37.461 192   97.50
      32 97.50
      60 97.50
      192 97.50
      100 97.50
09/12/2025 09:01:14.231 40   97.38
      40 97.38
      40 97.38
09/12/2025 09:00:39.634 1 000   97.40
      1 000 97.40
      1 000 97.40
09/12/2025 08:59:59.173 14 729   97.00
      14 692 97.00
      14 679 97.00
      35 97.00
      2 97.00
      50 97.00
09/12/2025 08:55:01.341 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:53:59.946 70   96.88
      30 96.88
      70 96.88
      40 96.88
09/12/2025 08:51:43.972 1   96.98
      1 96.98
      1 96.98
09/12/2025 08:51:37.325 200   96.92
      100 96.92
      200 96.92
      100 96.92
09/12/2025 08:51:30.491 2   96.92
      2 96.92
      2 96.92
09/12/2025 08:51:27.113 3   96.98
      3 96.98
      3 96.98
09/12/2025 08:48:50.714 5   96.86
      5 96.86
      5 96.86
09/12/2025 08:44:16.488 2   96.86
      2 96.86
      2 96.86
09/12/2025 08:42:08.065 1   96.86
      1 96.86
      1 96.86
09/12/2025 08:40:57.496 20   96.98
      20 96.98
      20 96.98
09/12/2025 08:40:30.465 30   96.98
      30 96.98
      26 96.98
      4 96.98
09/12/2025 08:39:54.666 1   96.82
      1 96.82
      1 96.82
09/12/2025 08:37:56.991 8   96.98
      8 96.98
      8 96.98
09/12/2025 08:34:49.770 150   96.98
      150 96.98
      150 96.98
09/12/2025 08:33:24.899 15   96.82
      15 96.82
      15 96.82
09/12/2025 08:33:19.998 11   96.98
      11 96.98
      11 96.98
09/12/2025 08:32:41.404 100   96.98
      100 96.98
      100 96.98
09/12/2025 08:32:41.242 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:32:38.285 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:32:34.551 100   96.98
      100 96.98
      100 96.98
09/12/2025 08:32:34.389 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:32:32.714 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:32:27.013 300   96.98
      300 96.98
      300 96.98
09/12/2025 08:32:09.003 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:32:03.197 65   96.98
      65 96.98
      65 96.98
09/12/2025 08:32:00.285 584   96.98
      65 96.98
      584 96.98
      519 96.98
09/12/2025 08:31:54.399 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:31:34.551 100   96.98
      100 96.98
      100 96.98
09/12/2025 08:31:34.308 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:31:25.333 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:31:02.799 100   96.98
      100 96.98
      100 96.98
09/12/2025 08:31:02.613 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:31:01.785 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:30:58.019 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:30:36.289 300   96.98
      300 96.98
      300 96.98
09/12/2025 08:30:33.116 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:30:31.423 25   96.98
      25 96.98
      25 96.98
09/12/2025 08:30:30.218 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:30:30.058 192   96.98
      104 96.98
      192 96.98
      88 96.98
09/12/2025 08:30:29.855 200   96.98
      200 96.98
      200 96.98
09/12/2025 08:30:28.922 212   96.98
      12 96.98
      200 96.98
      212 96.98
09/12/2025 08:30:10.387 354   97.00
      200 97.00
      154 97.00
      354 97.00
09/12/2025 08:30:01.929 154   97.04
      154 97.04
      154 97.04
09/12/2025 08:29:14.452 10   97.04
      10 97.04
      10 97.04
09/12/2025 08:27:30.981 1   97.24
      1 97.24
      1 97.24
09/12/2025 08:26:22.924 5   97.26
      5 97.26
      5 97.26
09/12/2025 08:23:51.075 75   97.04
      40 97.04
      35 97.04
      75 97.04
09/12/2025 08:19:02.500 21   97.04
      21 97.04
      21 97.04
09/12/2025 08:18:56.693 10   97.04
      10 97.04
      10 97.04
09/12/2025 08:16:26.104 5   97.32
      5 97.32
      5 97.32
09/12/2025 08:13:46.543 50   97.04
      26 97.04
      50 97.04
      24 97.04
09/12/2025 08:12:38.875 14   97.04
      14 97.04
      8 97.04
      6 97.04
09/12/2025 08:12:38.844 3   97.04
      3 97.04
      3 97.04
09/12/2025 08:12:37.061 30   97.10
      30 97.10
      30 97.10
09/12/2025 08:12:29.768 179   97.28
      179 97.28
      179 97.28
09/12/2025 08:12:17.400 1   97.48
      1 97.48
      1 97.48
09/12/2025 08:12:15.100 179   97.46
      11 97.46
      25 97.46
      140 97.46
      179 97.46
      3 97.46
09/12/2025 08:10:04.956 360   97.30
      360 97.30
      88 97.30
      30 97.30
      125 97.30
      117 97.30
09/12/2025 08:09:53.008 140   97.18
      26 97.18
      140 97.18
      114 97.18
09/12/2025 08:07:34.107 135   97.04
      135 97.04
      135 97.04
09/12/2025 08:05:47.952 200   97.04
      26 97.04
      200 97.04
      174 97.04
09/12/2025 08:03:15.749 1   97.24
      1 97.24
      1 97.24
09/12/2025 08:03:11.242 67   97.04
      67 97.04
      67 97.04
09/12/2025 08:02:26.266 1 267   97.20
      85 97.20
      82 97.20
      1 267 97.20
      1 100 97.20
09/12/2025 08:02:21.251 25   97.18
      25 97.18
      25 97.18
09/12/2025 08:01:47.809 50   97.18
      24 97.18
      50 97.18
      26 97.18
09/12/2025 08:00:48.282 51   97.04
      51 97.04
      51 97.04
09/12/2025 08:00:28.987 1   97.04
      1 97.04
      1 97.04
09/12/2025 08:00:25.152 11   97.04
      11 97.04
      11 97.04
09/12/2025 08:00:20.614 1   97.18
      1 97.18
      1 97.18
09/12/2025 08:00:17.515 3   97.18
      3 97.18
      3 97.18
09/12/2025 08:00:08.319 3   97.18
      3 97.18
      3 97.18
09/12/2025 08:00:04.676 1   97.04
      1 97.04
      1 97.04
09/12/2025 08:00:01.783 26   97.04
      26 97.04
      26 97.04
09/12/2025 07:58:12.447 3   97.04
      3 97.04
      3 97.04
09/12/2025 07:51:26.339 5   97.04
      5 97.04
      5 97.04
09/12/2025 07:50:52.640 5   97.04
      5 97.04
      5 97.04
09/12/2025 07:48:16.466 2   97.18
      2 97.18
      2 97.18
09/12/2025 07:47:08.996 12   97.18
      12 97.18
      12 97.18
09/12/2025 07:42:37.397 100   97.18
      100 97.18
      72 97.18
      28 97.18
09/12/2025 07:40:19.890 2   97.00
      2 97.00
      2 97.00
09/12/2025 07:30:53.447 1   97.00
      1 97.00
      1 97.00
09/12/2025 07:30:27.749 506   97.18
      406 97.18
      431 97.18
      25 97.18
      100 97.18
      50 97.18
09/12/2025 07:30:10.133 522   97.08
      65 97.08
      30 97.08
      38 97.08
      1 97.08
      2 97.08
      200 97.08
      20 97.08
      60 97.08
      30 97.08
      522 97.08
      26 97.08
      1 97.08
      1 97.08
      15 97.08
      1 97.08
      6 97.08
      10 97.08
      3 97.08
      3 97.08
      10 97.08
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)