Bayerische Motoren Werke AG (BMW.DE) XETRA

90.86

+2.4(+2.71%)

Updated at January 14 07:09PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 21, 202583.6685.0885.0885.6683.58694,075
November 20, 202585.284.4284.4285.4283.86506,126
November 19, 202584.385.285.285.9284.12640,330
November 18, 202586.0884.6684.6686.2884.48771,291
November 17, 202588.5287878986.92543,687
November 14, 202588.588.7488.7488.7687.42760,333
November 13, 202589.488.888.889.888.3634,940
November 12, 202587.989.0689.0689.8287.86899,332
November 11, 202586.9287.3287.3287.8885.66687,005
November 10, 202586.786.9286.9287.386.34714,860
November 07, 202584.7886.1486.1486.4484.64876,891
November 06, 202585.984.384.386.4284.04812,886
November 05, 202580.0485.885.885.9478.882.17M
November 04, 202580.980.380.380.9479.64920,340
November 03, 202580.6481.5481.5482.480.64702,836
October 31, 202581.680.7280.7281.6680.7882,365
October 30, 202582.2681.3881.3882.580.98917,543
October 29, 20258282.182.183.3281.56869,500
October 28, 20258181.2481.2481.9881689,596
October 27, 202581.481.5281.5281.980.72520,818
October 24, 202580.6481.1681.1681.480.44692,065
October 23, 202579.9480.3880.3880.9679.64712,564
October 22, 202581.3880.4880.4881.3879.281.63M
October 21, 202581.381.4481.4481.7880.561.2M
October 20, 202580.4281.1681.1681.4479.82729,155
October 17, 202578.8880.2280.2280.5478.76919,050
October 16, 202579.6479.5879.5879.7278.34718,471
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved