Bayerische Motoren Werke AG (BMW.DE) XETRA

90.32

+0.24(+0.27%)

Updated at February 20 05:38PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202689.5690.3290.3291.9289.321.2M
February 19, 202691.2290.0890.0891.889.14736,113
February 18, 202690.3291.891.891.889.98749,983
February 17, 202689.6490.5690.5690.9289.4542,157
February 16, 202688.989.4889.4890.1488.6493,722
February 13, 202687.9688.988.989.5287.58866,384
February 12, 202688.1287.7287.7288.9886.941.22M
February 11, 202689.1689.4689.4689.9488.08754,306
February 10, 202688.9689.2889.2889.8888.34787,965
February 09, 202688.4688.2488.2488.7287.78633,336
February 06, 202688.2688.4488.4488.5886.7907,034
February 05, 202690.688.9488.9490.9287.141.3M
February 04, 202688.691.0491.0491.2488.481.08M
February 03, 202688.3887.6487.6489.7687.34667,144
February 02, 202686.56888888.4886.56689,412
January 30, 20268887.4287.428886.721.01M
January 29, 202688.0287.1287.1288.5886.8889,569
January 28, 202686.46878787.885.71.42M
January 27, 202687.486.886.887.4686.26787,970
January 26, 202687.687.4887.4888.2687.26492,701
January 23, 202687.1687.6287.6288.387570,520
January 22, 202690.0687.9287.9290.1887.161.15M
January 21, 202686.6286.7486.7487.5685.88786,284
January 20, 202685.4886.0886.0887.284.81.05M
January 19, 202684.3285.6885.6886.1682.481.69M
January 16, 202690.2888.7288.7290.3888.3999,570
January 15, 202690.4890.0890.089189.181.03M
January 14, 202688.6290.8690.591.9888.561.1M
January 13, 202688.9288.4688.4689.9888.21.21M
January 12, 202691.7490.5690.5691.8689.84893,874
January 09, 20269292.0292.0294.591.821.18M
January 08, 202692.192.7292.7292.9289.78965,829
January 07, 202692.7893.0893.0893.9491.9606,633
January 06, 202693.6693.8293.8294.492.72686,232
January 05, 202696.393.8293.8297.393.36862,493
January 02, 202693.1496.3296.3296.3292.98725,869
December 30, 202593.2493.1493.1493.5892.62286,069
December 29, 202592.6893.5493.5493.5692.34435,611
December 23, 202592.6292.6692.6692.992.14313,125
December 22, 20259493.293.294.0492.56388,188
December 19, 202593.193.4693.4694.12932.77M
December 18, 202592.7893.0692.793.6292.34861,230
December 17, 202593.9292.9692.969492.54897,860
December 16, 202595.2294.3294.3295.5931.01M
December 15, 202596.3495.1895.1897.1495.02641,242
December 12, 202595.6296.2696.2696.5295.42280,981
December 11, 202596.2895.495.496.3293.66973,583
December 10, 20259795.9895.9897.595.3832,142
December 09, 202597.597.2497.2497.9296.42871,199
December 08, 202595.9497.1497.1497.5495.661.03M
December 05, 202592.8696.196.197.0492.642.05M
December 04, 202590.4893.1893.1893.1890.362.1M
December 03, 20258989.1889.1890.4287.9815,527
December 02, 20258989.5689.5689.9688.72648,071
December 01, 20258889.3889.3889.4287.58684,904
November 28, 202588.0688.0488.0488.5287.48438,101
November 27, 202587.1287.987.988.287.12423,030
November 26, 202587.6487.487.487.6686.58515,763
November 25, 202586.6687.6487.6487.9685.76581,152
November 24, 202586.887.0487.0487.34861.47M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved