Bayerische Motoren Werke AG

238

206

87.50

Date Time Volume Order Volume Price
25/11/2025 15:36:24.023 2   87.50
      2 87.50
      2 87.50
25/11/2025 15:35:18.390 300   87.52
      100 87.52
      300 87.52
      200 87.52
25/11/2025 15:35:08.107 200   87.52
      200 87.52
      200 87.52
25/11/2025 15:34:14.329 108   87.50
      108 87.50
      108 87.50
25/11/2025 15:31:10.098 2   87.18
      2 87.18
      2 87.18
25/11/2025 15:23:55.904 30   87.18
      30 87.18
      30 87.18
25/11/2025 15:20:57.076 30   87.28
      30 87.28
      30 87.28
25/11/2025 15:14:55.094 200   87.34
      200 87.34
      200 87.34
25/11/2025 15:14:22.035 2   87.34
      2 87.34
      2 87.34
25/11/2025 15:09:48.550 1   87.30
      1 87.30
      1 87.30
25/11/2025 15:09:15.337 20   87.30
      20 87.30
      20 87.30
25/11/2025 15:04:36.541 70   87.44
      70 87.44
      70 87.44
25/11/2025 15:04:00.546 350   87.58
      350 87.58
      350 87.58
25/11/2025 15:03:52.946 150   87.58
      150 87.58
      150 87.58
25/11/2025 15:03:51.128 350   87.58
      350 87.58
      350 87.58
25/11/2025 14:58:51.533 10   87.56
      10 87.56
      10 87.56
25/11/2025 14:58:25.927 75   87.56
      75 87.56
      75 87.56
25/11/2025 14:57:34.560 91   87.56
      91 87.56
      91 87.56
25/11/2025 14:57:20.345 3   87.52
      3 87.52
      3 87.52
25/11/2025 14:43:48.099 5   87.46
      5 87.46
      5 87.46
25/11/2025 14:40:18.127 2   87.56
      2 87.56
      2 87.56
25/11/2025 14:39:22.198 100   87.56
      100 87.56
      100 87.56
25/11/2025 14:39:00.542 3   87.52
      3 87.52
      3 87.52
25/11/2025 14:38:22.136 12   87.50
      12 87.50
      12 87.50
25/11/2025 14:35:09.820 200   87.38
      200 87.38
      200 87.38
25/11/2025 14:34:57.029 200   87.38
      200 87.38
      200 87.38
25/11/2025 14:30:37.767 100   87.62
      100 87.62
      100 87.62
25/11/2025 14:30:05.428 200   87.60
      200 87.60
      200 87.60
25/11/2025 14:30:04.507 200   87.60
      200 87.60
      200 87.60
25/11/2025 14:29:58.301 41   87.54
      41 87.54
      41 87.54
25/11/2025 14:29:39.746 3   87.50
      3 87.50
      3 87.50
25/11/2025 14:29:14.894 1   87.58
      1 87.58
      1 87.58
25/11/2025 14:24:37.840 1   87.64
      1 87.64
      1 87.64
25/11/2025 14:16:30.829 23   87.54
      23 87.54
      23 87.54
25/11/2025 14:12:18.951 2   87.52
      2 87.52
      2 87.52
25/11/2025 14:11:22.406 10   87.52
      10 87.52
      10 87.52
25/11/2025 14:10:05.233 45   87.54
      45 87.54
      45 87.54
25/11/2025 14:09:19.806 1   87.56
      1 87.56
      1 87.56
25/11/2025 14:07:57.904 200   87.48
      200 87.48
      200 87.48
25/11/2025 14:06:20.844 25   87.54
      25 87.54
      25 87.54
25/11/2025 14:04:13.595 150   87.42
      150 87.42
      150 87.42
25/11/2025 14:03:57.518 22   87.44
      22 87.44
      22 87.44
25/11/2025 13:58:53.849 50   87.42
      50 87.42
      50 87.42
25/11/2025 13:58:14.917 200   87.40
      200 87.40
      200 87.40
25/11/2025 13:58:07.195 300   87.40
      300 87.40
      300 87.40
25/11/2025 13:56:05.117 5   87.32
      5 87.32
      5 87.32
25/11/2025 13:55:20.935 1   87.40
      1 87.40
      1 87.40
25/11/2025 13:53:14.075 25   87.40
      25 87.40
      25 87.40
25/11/2025 13:51:44.154 3   87.38
      3 87.38
      3 87.38
25/11/2025 13:50:23.726 1   87.52
      1 87.52
      1 87.52
25/11/2025 13:50:22.295 10   87.54
      10 87.54
      10 87.54
25/11/2025 13:50:15.181 80   87.48
      80 87.48
      80 87.48
25/11/2025 13:49:06.802 3   87.34
      3 87.34
      3 87.34
25/11/2025 13:46:47.825 1   87.62
      1 87.62
      1 87.62
25/11/2025 13:46:20.049 1   87.48
      1 87.48
      1 87.48
25/11/2025 13:44:33.274 102   87.66
      102 87.66
      102 87.66
25/11/2025 13:44:20.211 924   87.66
      350 87.66
      924 87.66
      574 87.66
25/11/2025 13:44:19.466 774   87.66
      574 87.66
      200 87.66
      774 87.66
25/11/2025 13:43:51.699 200   87.66
      200 87.66
      200 87.66
25/11/2025 13:43:14.808 78   87.50
      75 87.50
      3 87.50
      78 87.50
25/11/2025 13:43:14.728 150   87.48
      150 87.48
      150 87.48
25/11/2025 13:43:14.469 350   87.48
      350 87.48
      350 87.48
25/11/2025 13:43:14.396 90   87.34
      90 87.34
      90 87.34
25/11/2025 13:43:06.036 1 060   87.34
      574 87.34
      1 060 87.34
      200 87.34
      286 87.34
25/11/2025 13:42:59.568 350   87.34
      350 87.34
      350 87.34
25/11/2025 13:42:59.441 130   87.30
      80 87.30
      50 87.30
      130 87.30
25/11/2025 13:42:59.330 100   87.28
      100 87.28
      100 87.28
25/11/2025 13:42:27.523 15   87.00
      5 87.00
      15 87.00
      10 87.00
25/11/2025 13:41:48.819 1   86.92
      1 86.92
      1 86.92
25/11/2025 13:41:11.364 38   86.88
      38 86.88
      38 86.88
25/11/2025 13:40:11.783 3   86.88
      3 86.88
      3 86.88
25/11/2025 13:39:59.900 1   86.92
      1 86.92
      1 86.92
25/11/2025 13:38:47.705 88   86.86
      88 86.86
      88 86.86
25/11/2025 13:36:53.645 1   86.90
      1 86.90
      1 86.90
25/11/2025 13:36:21.344 1   86.88
      1 86.88
      1 86.88
25/11/2025 13:34:27.153 100   86.86
      100 86.86
      100 86.86
25/11/2025 13:30:18.365 1   86.88
      1 86.88
      1 86.88
25/11/2025 13:30:01.360 59   86.86
      59 86.86
      59 86.86
25/11/2025 13:21:29.820 3   86.74
      3 86.74
      3 86.74
25/11/2025 13:20:35.986 1   86.72
      1 86.72
      1 86.72
25/11/2025 13:18:22.525 75   86.78
      75 86.78
      75 86.78
25/11/2025 13:12:40.898 2   86.78
      2 86.78
      2 86.78
25/11/2025 13:02:58.337 8   86.82
      8 86.82
      8 86.82
25/11/2025 13:02:30.433 20   86.82
      20 86.82
      20 86.82
25/11/2025 12:59:29.737 50   86.76
      50 86.76
      50 86.76
25/11/2025 12:53:09.122 22   86.70
      22 86.70
      22 86.70
25/11/2025 12:53:01.235 2   86.74
      2 86.74
      2 86.74
25/11/2025 12:46:22.481 1   86.78
      1 86.78
      1 86.78
25/11/2025 12:42:55.699 300   86.76
      300 86.76
      300 86.76
25/11/2025 12:40:15.731 232   86.78
      232 86.78
      232 86.78
25/11/2025 12:34:10.852 70   86.74
      70 86.74
      70 86.74
25/11/2025 12:31:02.136 25   86.74
      25 86.74
      25 86.74
25/11/2025 12:30:31.003 200   86.74
      200 86.74
      200 86.74
25/11/2025 12:25:11.482 10   86.84
      10 86.84
      10 86.84
25/11/2025 12:21:38.522 45   86.80
      45 86.80
      45 86.80
25/11/2025 12:19:11.544 350   86.74
      350 86.74
      350 86.74
25/11/2025 12:19:04.098 1   86.74
      1 86.74
      1 86.74
25/11/2025 12:12:43.790 5   86.64
      5 86.64
      5 86.64
25/11/2025 12:07:38.830 25   86.66
      25 86.66
      25 86.66
25/11/2025 12:05:01.814 1   86.60
      1 86.60
      1 86.60
25/11/2025 12:00:38.470 25   86.60
      25 86.60
      25 86.60
25/11/2025 12:00:30.287 14   86.58
      14 86.58
      14 86.58
25/11/2025 12:00:08.035 1   86.66
      1 86.66
      1 86.66
25/11/2025 11:54:33.538 200   86.64
      200 86.64
      50 86.64
      150 86.64
25/11/2025 11:51:32.779 45   86.72
      45 86.72
      45 86.72
25/11/2025 11:44:42.679 100   86.58
      100 86.58
      100 86.58
25/11/2025 11:44:18.303 1   86.60
      1 86.60
      1 86.60
25/11/2025 11:44:01.292 1   86.54
      1 86.54
      1 86.54
25/11/2025 11:43:09.060 3   86.58
      3 86.58
      3 86.58
25/11/2025 11:43:01.216 2   86.62
      2 86.62
      2 86.62
25/11/2025 11:37:49.003 80   86.54
      80 86.54
      80 86.54
25/11/2025 11:29:45.128 152   86.46
      152 86.46
      152 86.46
25/11/2025 11:26:23.276 15   86.44
      15 86.44
      15 86.44
25/11/2025 11:17:59.326 40   86.44
      40 86.44
      40 86.44
25/11/2025 11:12:06.401 15   86.54
      15 86.54
      15 86.54
25/11/2025 11:07:52.789 52   86.40
      52 86.40
      52 86.40
25/11/2025 11:07:49.139 3   86.44
      3 86.44
      3 86.44
25/11/2025 11:04:14.280 10   86.54
      10 86.54
      10 86.54
25/11/2025 10:55:08.485 3   86.40
      3 86.40
      3 86.40
25/11/2025 10:54:37.522 10   86.34
      10 86.34
      10 86.34
25/11/2025 10:50:09.399 300   86.28
      300 86.28
      300 86.28
25/11/2025 10:49:01.373 5   86.30
      5 86.30
      5 86.30
25/11/2025 10:47:46.459 100   86.26
      100 86.26
      100 86.26
25/11/2025 10:45:52.854 166   86.30
      166 86.30
      166 86.30
25/11/2025 10:45:33.443 100   86.34
      100 86.34
      100 86.34
25/11/2025 10:42:48.865 100   86.10
      100 86.10
      100 86.10
25/11/2025 10:40:19.156 105   85.84
      105 85.84
      105 85.84
25/11/2025 10:40:01.480 1   85.86
      1 85.86
      1 85.86
25/11/2025 10:37:01.326 4   85.84
      4 85.84
      4 85.84
25/11/2025 10:34:38.779 20   85.88
      20 85.88
      20 85.88
25/11/2025 10:32:42.661 50   85.78
      50 85.78
      50 85.78
25/11/2025 10:30:51.976 60   85.82
      10 85.82
      60 85.82
      50 85.82
25/11/2025 10:29:58.129 100   85.90
      100 85.90
      100 85.90
25/11/2025 10:29:34.783 172   85.92
      172 85.92
      172 85.92
25/11/2025 10:28:18.344 50   85.96
      50 85.96
      50 85.96
25/11/2025 10:26:12.079 30   86.02
      30 86.02
      30 86.02
25/11/2025 10:19:07.406 1   86.14
      1 86.14
      1 86.14
25/11/2025 10:18:13.547 120   86.10
      120 86.10
      120 86.10
25/11/2025 10:15:54.312 12   86.00
      12 86.00
      12 86.00
25/11/2025 10:14:36.822 70   86.08
      70 86.08
      70 86.08
25/11/2025 10:06:34.713 200   86.20
      200 86.20
      200 86.20
25/11/2025 10:04:11.247 12   86.08
      12 86.08
      12 86.08
25/11/2025 10:02:43.563 1   86.00
      1 86.00
      1 86.00
25/11/2025 09:57:20.563 50   85.92
      50 85.92
      50 85.92
25/11/2025 09:56:24.480 10   85.96
      10 85.96
      10 85.96
25/11/2025 09:56:09.725 10   85.94
      10 85.94
      10 85.94
25/11/2025 09:56:06.120 23   85.98
      23 85.98
      23 85.98
25/11/2025 09:55:38.895 4   85.88
      4 85.88
      4 85.88
25/11/2025 09:55:32.259 1   85.94
      1 85.94
      1 85.94
25/11/2025 09:55:13.956 1   85.96
      1 85.96
      1 85.96
25/11/2025 09:53:00.616 30   86.00
      30 86.00
      30 86.00
25/11/2025 09:50:32.669 64   85.96
      64 85.96
      64 85.96
25/11/2025 09:48:00.887 1   85.98
      1 85.98
      1 85.98
25/11/2025 09:46:23.683 300   86.00
      300 86.00
      300 86.00
25/11/2025 09:46:20.006 5   86.00
      5 86.00
      5 86.00
25/11/2025 09:44:39.696 40   86.10
      40 86.10
      40 86.10
25/11/2025 09:41:31.831 60   86.28
      60 86.28
      60 86.28
25/11/2025 09:33:07.336 3   86.38
      3 86.38
      3 86.38
25/11/2025 09:30:19.267 2   86.42
      2 86.42
      2 86.42
25/11/2025 09:25:34.470 1   86.40
      1 86.40
      1 86.40
25/11/2025 09:23:55.869 100   86.34
      100 86.34
      100 86.34
25/11/2025 09:21:28.761 12   86.34
      12 86.34
      12 86.34
25/11/2025 09:20:41.297 1   86.32
      1 86.32
      1 86.32
25/11/2025 09:18:35.683 20   86.38
      20 86.38
      20 86.38
25/11/2025 09:17:49.626 1   86.30
      1 86.30
      1 86.30
25/11/2025 09:14:47.108 59   86.14
      59 86.14
      59 86.14
25/11/2025 09:12:49.428 50   86.16
      50 86.16
      50 86.16
25/11/2025 09:10:16.151 22   86.00
      22 86.00
      11 86.00
      1 86.00
      10 86.00
25/11/2025 09:04:00.758 2   86.36
      2 86.36
      2 86.36
25/11/2025 09:03:38.863 3   86.38
      3 86.38
      3 86.38
25/11/2025 09:03:35.825 1   86.46
      1 86.46
      1 86.46
25/11/2025 09:02:33.956 11   86.48
      11 86.48
      11 86.48
25/11/2025 09:00:36.111 55   86.50
      55 86.50
      55 86.50
25/11/2025 09:00:22.875 100   86.80
      100 86.80
      100 86.80
25/11/2025 09:00:22.773 28   86.88
      28 86.88
      28 86.88
25/11/2025 08:56:36.752 40   87.26
      40 87.26
      40 87.26
25/11/2025 08:53:53.926 50   87.26
      50 87.26
      50 87.26
25/11/2025 08:52:14.271 58   87.26
      58 87.26
      58 87.26
25/11/2025 08:46:16.790 25   87.28
      25 87.28
      25 87.28
25/11/2025 08:41:15.619 1   87.28
      1 87.28
      1 87.28
25/11/2025 08:39:58.061 10   87.04
      10 87.04
      10 87.04
25/11/2025 08:37:25.047 1   87.28
      1 87.28
      1 87.28
25/11/2025 08:35:36.311 10   87.04
      10 87.04
      10 87.04
25/11/2025 08:31:20.299 11   87.18
      11 87.18
      11 87.18
25/11/2025 08:29:58.091 74   87.10
      74 87.10
      74 87.10
25/11/2025 08:29:43.112 2   87.18
      2 87.18
      2 87.18
25/11/2025 08:21:36.208 10   87.18
      10 87.18
      10 87.18
25/11/2025 08:19:33.400 2   87.18
      2 87.18
      2 87.18
25/11/2025 08:17:14.986 58   87.18
      58 87.18
      58 87.18
25/11/2025 08:13:26.536 23   87.18
      23 87.18
      23 87.18
25/11/2025 08:12:10.672 3   87.04
      3 87.04
      3 87.04
25/11/2025 08:11:36.564 2   87.18
      2 87.18
      2 87.18
25/11/2025 08:08:19.137 80   87.18
      30 87.18
      50 87.18
      80 87.18
25/11/2025 08:05:42.365 12   86.84
      12 86.84
      12 86.84
25/11/2025 08:04:44.414 23   86.90
      16 86.90
      7 86.90
      23 86.90
25/11/2025 08:04:00.481 18   87.18
      18 87.18
      18 87.18
25/11/2025 08:00:15.762 3   87.18
      3 87.18
      3 87.18
25/11/2025 08:00:09.445 3   87.18
      3 87.18
      3 87.18
25/11/2025 08:00:05.091 6   86.86
      6 86.86
      6 86.86
25/11/2025 07:57:29.434 1   87.18
      1 87.18
      1 87.18
25/11/2025 07:57:05.363 620   87.20
      513 87.20
      7 87.20
      620 87.20
      100 87.20
25/11/2025 07:56:56.242 210   87.00
      155 87.00
      50 87.00
      5 87.00
      210 87.00
25/11/2025 07:55:31.684 25   86.72
      25 86.72
      25 86.72
25/11/2025 07:55:23.896 150   86.88
      150 86.88
      50 86.88
      100 86.88
25/11/2025 07:30:14.854 261   86.70
      50 86.70
      209 86.70
      161 86.70
      100 86.70
      2 86.70
25/11/2025 07:30:06.632 293   86.72
      5 86.72
      30 86.72
      5 86.72
      1 86.72
      26 86.72
      50 86.72
      11 86.72
      25 86.72
      291 86.72
      2 86.72
      140 86.72
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)