Bayerische Motoren Werke AG

252

210

96.78

Date Time Volume Order Volume Price
10/12/2025 11:59:07.543 15   96.78
      15 96.78
      15 96.78
10/12/2025 11:58:18.501 20   96.84
      20 96.84
      20 96.84
10/12/2025 11:58:14.217 100   96.84
      100 96.84
      100 96.84
10/12/2025 11:57:14.483 27   97.00
      18 97.00
      27 97.00
      7 97.00
      2 97.00
10/12/2025 11:56:52.456 10   96.92
      10 96.92
      10 96.92
10/12/2025 11:55:34.578 60   96.76
      60 96.76
      60 96.76
10/12/2025 11:52:03.669 3   96.76
      3 96.76
      3 96.76
10/12/2025 11:48:24.901 3   96.66
      3 96.66
      3 96.66
10/12/2025 11:46:17.604 75   96.64
      75 96.64
      75 96.64
10/12/2025 11:46:01.718 25   96.64
      25 96.64
      25 96.64
10/12/2025 11:40:11.285 3   96.62
      3 96.62
      3 96.62
10/12/2025 11:38:04.673 25   96.70
      25 96.70
      25 96.70
10/12/2025 11:37:33.806 1   96.64
      1 96.64
      1 96.64
10/12/2025 11:36:04.811 200   96.68
      200 96.68
      200 96.68
10/12/2025 11:35:52.347 33   96.68
      33 96.68
      33 96.68
10/12/2025 11:35:25.945 9   96.70
      9 96.70
      9 96.70
10/12/2025 11:35:03.141 50   96.68
      50 96.68
      50 96.68
10/12/2025 11:29:54.239 30   96.66
      30 96.66
      30 96.66
10/12/2025 11:27:16.435 21   96.66
      21 96.66
      21 96.66
10/12/2025 11:27:05.392 50   96.70
      50 96.70
      50 96.70
10/12/2025 11:26:03.166 38   96.72
      38 96.72
      38 96.72
10/12/2025 11:25:31.217 20   96.72
      20 96.72
      20 96.72
10/12/2025 11:24:25.075 7   96.72
      7 96.72
      7 96.72
10/12/2025 11:20:41.769 7   96.74
      7 96.74
      7 96.74
10/12/2025 11:19:39.448 150   96.72
      150 96.72
      150 96.72
10/12/2025 11:17:17.855 54   96.86
      54 96.86
      54 96.86
10/12/2025 11:16:38.952 24   96.84
      24 96.84
      24 96.84
10/12/2025 11:14:48.005 1   96.84
      1 96.84
      1 96.84
10/12/2025 11:09:24.370 3   96.84
      3 96.84
      3 96.84
10/12/2025 11:07:31.756 1   96.86
      1 96.86
      1 96.86
10/12/2025 11:07:17.838 50   96.88
      50 96.88
      50 96.88
10/12/2025 11:06:10.615 25   96.96
      25 96.96
      25 96.96
10/12/2025 11:04:17.073 1   96.96
      1 96.96
      1 96.96
10/12/2025 11:03:36.930 109   96.90
      109 96.90
      109 96.90
10/12/2025 10:59:04.034 6 541   96.90
      1 96.90
      6 541 96.90
      6 540 96.90
10/12/2025 10:56:38.909 250   96.74
      250 96.74
      250 96.74
10/12/2025 10:54:53.994 800   96.76
      800 96.76
      800 96.76
10/12/2025 10:53:58.871 200   96.78
      200 96.78
      200 96.78
10/12/2025 10:53:16.139 50   96.80
      50 96.80
      50 96.80
10/12/2025 10:53:14.554 10   96.82
      10 96.82
      10 96.82
10/12/2025 10:51:55.927 200   96.80
      200 96.80
      200 96.80
10/12/2025 10:50:37.619 200   96.80
      200 96.80
      200 96.80
10/12/2025 10:46:34.054 51   96.88
      51 96.88
      51 96.88
10/12/2025 10:44:55.610 35   96.84
      35 96.84
      35 96.84
10/12/2025 10:44:28.514 3   96.90
      3 96.90
      3 96.90
10/12/2025 10:43:58.625 1   96.94
      1 96.94
      1 96.94
10/12/2025 10:42:34.683 8   96.88
      8 96.88
      8 96.88
10/12/2025 10:42:07.007 1   96.92
      1 96.92
      1 96.92
10/12/2025 10:41:02.701 50   96.88
      50 96.88
      50 96.88
10/12/2025 10:40:08.539 21   96.94
      21 96.94
      21 96.94
10/12/2025 10:38:22.362 1   96.96
      1 96.96
      1 96.96
10/12/2025 10:34:19.872 40   96.94
      40 96.94
      40 96.94
10/12/2025 10:33:50.871 1   96.98
      1 96.98
      1 96.98
10/12/2025 10:30:16.457 206   96.90
      206 96.90
      206 96.90
10/12/2025 10:29:58.564 50   96.84
      50 96.84
      50 96.84
10/12/2025 10:29:22.275 3   96.84
      3 96.84
      3 96.84
10/12/2025 10:29:12.629 1   96.84
      1 96.84
      1 96.84
10/12/2025 10:28:36.036 20   96.76
      20 96.76
      20 96.76
10/12/2025 10:28:29.743 105   96.70
      105 96.70
      105 96.70
10/12/2025 10:28:22.865 154   96.76
      154 96.76
      154 96.76
10/12/2025 10:27:58.037 3   96.72
      3 96.72
      3 96.72
10/12/2025 10:27:49.899 1   96.78
      1 96.78
      1 96.78
10/12/2025 10:25:13.146 13   96.74
      13 96.74
      13 96.74
10/12/2025 10:21:47.959 100   96.80
      100 96.80
      100 96.80
10/12/2025 10:21:37.157 20   96.80
      20 96.80
      20 96.80
10/12/2025 10:21:14.367 60   96.84
      60 96.84
      60 96.84
10/12/2025 10:21:02.084 1   96.88
      1 96.88
      1 96.88
10/12/2025 10:17:45.722 50   96.82
      50 96.82
      50 96.82
10/12/2025 10:16:25.540 105   96.80
      105 96.80
      105 96.80
10/12/2025 10:16:11.107 50   96.82
      50 96.82
      50 96.82
10/12/2025 10:15:56.798 13   96.82
      13 96.82
      13 96.82
10/12/2025 10:15:53.683 100   96.84
      100 96.84
      100 96.84
10/12/2025 10:15:49.551 65   96.82
      65 96.82
      65 96.82
10/12/2025 10:15:23.877 3   96.82
      3 96.82
      3 96.82
10/12/2025 10:15:14.254 5   96.82
      5 96.82
      5 96.82
10/12/2025 10:14:37.233 105   96.82
      105 96.82
      105 96.82
10/12/2025 10:11:03.921 50   96.94
      50 96.94
      50 96.94
10/12/2025 10:11:03.139 100   97.02
      100 97.02
      100 97.02
10/12/2025 10:10:41.140 64   97.08
      64 97.08
      64 97.08
10/12/2025 10:09:15.468 1   97.20
      1 97.20
      1 97.20
10/12/2025 10:08:17.582 8   97.12
      8 97.12
      8 97.12
10/12/2025 10:08:16.697 15   97.08
      15 97.08
      15 97.08
10/12/2025 10:06:35.333 15   97.02
      15 97.02
      15 97.02
10/12/2025 10:06:13.411 4   96.98
      4 96.98
      4 96.98
10/12/2025 10:06:10.702 100   96.98
      100 96.98
      100 96.98
10/12/2025 10:02:43.594 242   97.00
      242 97.00
      1 97.00
      241 97.00
10/12/2025 10:02:43.316 250   97.00
      250 97.00
      250 97.00
10/12/2025 10:02:43.111 250   97.00
      250 97.00
      250 97.00
10/12/2025 10:01:57.984 350   97.00
      350 97.00
      350 97.00
10/12/2025 10:01:43.267 10   97.00
      10 97.00
      10 97.00
10/12/2025 10:01:23.765 50   96.98
      50 96.98
      50 96.98
10/12/2025 10:00:58.744 34   97.00
      34 97.00
      34 97.00
10/12/2025 10:00:18.375 25   96.98
      25 96.98
      25 96.98
10/12/2025 09:59:27.981 3   97.10
      3 97.10
      3 97.10
10/12/2025 09:59:24.546 12   97.16
      12 97.16
      12 97.16
10/12/2025 09:58:53.953 100   97.14
      100 97.14
      100 97.14
10/12/2025 09:58:53.425 25   97.14
      25 97.14
      25 97.14
10/12/2025 09:58:04.599 16   96.96
      16 96.96
      16 96.96
10/12/2025 09:57:42.827 200   96.98
      200 96.98
      200 96.98
10/12/2025 09:55:39.040 1   96.88
      1 96.88
      1 96.88
10/12/2025 09:53:11.139 5   96.84
      5 96.84
      5 96.84
10/12/2025 09:52:34.541 20   96.86
      20 96.86
      20 96.86
10/12/2025 09:50:42.810 2   96.86
      2 96.86
      2 96.86
10/12/2025 09:48:50.604 40   96.86
      40 96.86
      40 96.86
10/12/2025 09:45:47.955 25   96.70
      25 96.70
      25 96.70
10/12/2025 09:45:21.135 10   96.70
      10 96.70
      10 96.70
10/12/2025 09:45:09.360 20   96.74
      20 96.74
      20 96.74
10/12/2025 09:45:09.204 50   96.80
      50 96.80
      50 96.80
10/12/2025 09:44:38.675 200   96.80
      200 96.80
      200 96.80
10/12/2025 09:42:02.143 10   97.14
      10 97.14
      10 97.14
10/12/2025 09:41:01.879 7   97.20
      7 97.20
      7 97.20
10/12/2025 09:40:29.303 3   97.16
      3 97.16
      3 97.16
10/12/2025 09:40:07.483 1   97.20
      1 97.20
      1 97.20
10/12/2025 09:37:31.220 20   97.26
      20 97.26
      20 97.26
10/12/2025 09:37:04.756 1   97.20
      1 97.20
      1 97.20
10/12/2025 09:33:35.008 1   97.10
      1 97.10
      1 97.10
10/12/2025 09:32:51.917 20   96.94
      20 96.94
      20 96.94
10/12/2025 09:32:40.648 1   96.96
      1 96.96
      1 96.96
10/12/2025 09:32:19.931 100   97.08
      100 97.08
      100 97.08
10/12/2025 09:31:40.778 129   97.06
      129 97.06
      129 97.06
10/12/2025 09:30:15.187 1   97.12
      1 97.12
      1 97.12
10/12/2025 09:29:45.919 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:29:37.158 247   97.08
      247 97.08
      247 97.08
10/12/2025 09:29:08.336 1   97.14
      1 97.14
      1 97.14
10/12/2025 09:28:55.636 2   97.14
      2 97.14
      2 97.14
10/12/2025 09:28:49.732 119   97.10
      119 97.10
      119 97.10
10/12/2025 09:27:49.817 200   97.18
      200 97.18
      200 97.18
10/12/2025 09:27:10.822 200   97.18
      200 97.18
      200 97.18
10/12/2025 09:20:57.483 52   97.34
      52 97.34
      52 97.34
10/12/2025 09:18:26.826 2   97.48
      2 97.48
      2 97.48
10/12/2025 09:18:09.971 200   97.50
      200 97.50
      200 97.50
10/12/2025 09:15:15.122 100   97.40
      100 97.40
      100 97.40
10/12/2025 09:14:51.631 112   97.22
      112 97.22
      112 97.22
10/12/2025 09:13:56.839 200   97.22
      200 97.22
      200 97.22
10/12/2025 09:11:45.589 150   97.50
      150 97.50
      150 97.50
10/12/2025 09:11:16.536 100   97.40
      100 97.40
      100 97.40
10/12/2025 09:10:13.724 30   97.30
      30 97.30
      30 97.30
10/12/2025 09:10:04.314 6   97.34
      6 97.34
      6 97.34
10/12/2025 09:09:59.396 3   97.22
      3 97.22
      3 97.22
10/12/2025 09:09:46.265 60   97.22
      60 97.22
      60 97.22
10/12/2025 09:09:38.862 1   97.28
      1 97.28
      1 97.28
10/12/2025 09:07:27.637 29   97.30
      29 97.30
      29 97.30
10/12/2025 09:05:54.404 10   97.14
      10 97.14
      10 97.14
10/12/2025 09:03:56.396 50   97.14
      50 97.14
      50 97.14
10/12/2025 09:03:54.871 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:03:54.701 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:03:54.491 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:03:51.257 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:03:03.895 200   97.12
      200 97.12
      200 97.12
10/12/2025 09:02:18.610 22   96.90
      22 96.90
      22 96.90
10/12/2025 09:02:18.557 25   96.90
      25 96.90
      25 96.90
10/12/2025 09:01:42.649 15   96.92
      15 96.92
      15 96.92
10/12/2025 09:00:59.420 292   96.96
      133 96.96
      140 96.96
      9 96.96
      10 96.96
      292 96.96
10/12/2025 09:00:59.319 71   97.00
      71 97.00
      71 97.00
10/12/2025 09:00:37.062 200   97.08
      200 97.08
      200 97.08
10/12/2025 09:00:33.101 22   97.10
      12 97.10
      22 97.10
      10 97.10
10/12/2025 09:00:32.898 200   97.10
      200 97.10
      200 97.10
10/12/2025 09:00:32.766 200   97.10
      200 97.10
      200 97.10
10/12/2025 09:00:32.554 200   97.10
      200 97.10
      200 97.10
10/12/2025 09:00:32.409 200   97.10
      188 97.10
      200 97.10
      12 97.10
10/12/2025 08:58:12.121 200   97.58
      200 97.58
      200 97.58
10/12/2025 08:56:22.660 75   97.58
      75 97.58
      75 97.58
10/12/2025 08:51:23.649 50   97.58
      50 97.58
      50 97.58
10/12/2025 08:50:33.380 66   97.58
      66 97.58
      66 97.58
10/12/2025 08:47:29.248 10   97.58
      10 97.58
      10 97.58
10/12/2025 08:45:28.269 102   97.58
      102 97.58
      102 97.58
10/12/2025 08:44:31.368 10   97.46
      10 97.46
      10 97.46
10/12/2025 08:43:46.336 30   97.58
      30 97.58
      30 97.58
10/12/2025 08:42:13.388 30   97.58
      30 97.58
      30 97.58
10/12/2025 08:41:52.971 25   97.58
      25 97.58
      25 97.58
10/12/2025 08:39:57.072 60   97.58
      60 97.58
      60 97.58
10/12/2025 08:39:50.287 115   97.44
      115 97.44
      115 97.44
10/12/2025 08:39:49.363 15   97.58
      15 97.58
      15 97.58
10/12/2025 08:39:23.022 1   97.58
      1 97.58
      1 97.58
10/12/2025 08:39:06.826 30   97.52
      30 97.52
      30 97.52
10/12/2025 08:38:14.277 136   97.42
      136 97.42
      136 97.42
10/12/2025 08:38:14.122 200   97.42
      200 97.42
      200 97.42
10/12/2025 08:38:13.915 200   97.42
      200 97.42
      200 97.42
10/12/2025 08:38:08.935 200   97.42
      200 97.42
      200 97.42
10/12/2025 08:38:08.884 264   97.42
      200 97.42
      264 97.42
      30 97.42
      34 97.42
10/12/2025 08:37:55.191 70   97.58
      70 97.58
      70 97.58
10/12/2025 08:37:11.167 4   97.44
      4 97.44
      4 97.44
10/12/2025 08:37:10.050 2   97.58
      2 97.58
      2 97.58
10/12/2025 08:36:59.515 843   97.52
      500 97.52
      76 97.52
      291 97.52
      767 97.52
      52 97.52
10/12/2025 08:35:56.272 200   97.50
      200 97.50
      200 97.50
10/12/2025 08:33:58.736 50   97.50
      50 97.50
      50 97.50
10/12/2025 08:32:32.033 200   97.50
      200 97.50
      200 97.50
10/12/2025 08:32:25.035 103   97.50
      7 97.50
      40 97.50
      30 97.50
      26 97.50
      103 97.50
10/12/2025 08:16:05.607 10   97.50
      10 97.50
      10 97.50
10/12/2025 08:15:57.951 1   97.40
      1 97.40
      1 97.40
10/12/2025 08:13:42.214 5   97.50
      5 97.50
      5 97.50
10/12/2025 08:04:30.481 10   97.50
      10 97.50
      10 97.50
10/12/2025 08:04:20.465 171   97.44
      30 97.44
      40 97.44
      101 97.44
      85 97.44
      86 97.44
10/12/2025 08:03:52.058 171   97.46
      171 97.46
      171 97.46
10/12/2025 08:03:02.459 171   97.46
      171 97.46
      171 97.46
10/12/2025 08:03:02.035 41   97.50
      30 97.50
      30 97.50
      11 97.50
      10 97.50
      1 97.50
10/12/2025 08:02:04.877 104   97.44
      104 97.44
      104 97.44
10/12/2025 08:01:17.408 25   97.44
      25 97.44
      25 97.44
10/12/2025 08:00:39.079 1   97.50
      1 97.50
      1 97.50
10/12/2025 08:00:20.973 2   97.42
      2 97.42
      2 97.42
10/12/2025 08:00:20.729 5   97.42
      5 97.42
      5 97.42
10/12/2025 08:00:19.354 4   97.42
      4 97.42
      4 97.42
10/12/2025 08:00:09.064 1   97.58
      1 97.58
      1 97.58
10/12/2025 08:00:06.046 18   97.44
      18 97.44
      18 97.44
10/12/2025 08:00:03.944 5   97.58
      5 97.58
      5 97.58
10/12/2025 08:00:01.849 7   97.58
      7 97.58
      7 97.58
10/12/2025 07:59:40.336 50   97.44
      26 97.44
      24 97.44
      50 97.44
10/12/2025 07:50:51.302 10   97.44
      10 97.44
      10 97.44
10/12/2025 07:33:13.684 15   97.68
      15 97.68
      15 97.68
10/12/2025 07:30:06.961 2 367   97.70
      20 97.70
      22 97.70
      5 97.70
      32 97.70
      2 056 97.70
      100 97.70
      154 97.70
      15 97.70
      250 97.70
      55 97.70
      138 97.70
      3 97.70
      12 97.70
      14 97.70
      1 246 97.70
      10 97.70
      400 97.70
      2 97.70
      200 97.70
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)