Bayerische Motoren Werke AG (BMW.DE) XETRA

80.22

+0.64(+0.80%)

Updated at October 17 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202578.8880.2280.2280.5478.76919,050
October 16, 202579.6479.5879.5879.7278.34718,471
October 15, 202578.4278.8878.8879.178.14826,764
October 14, 202579.0478.678.679.3478.48761,475
October 13, 202579.179.1479.1480.0479898,090
October 10, 202581.1278.4878.4881.1878.021.7M
October 09, 202580.3280.380.382.179.942.1M
October 08, 20258480.2680.2684.5279.067.42M
October 07, 202589.6687.4887.4889.9687.48930,117
October 06, 202586.8289.2889.2889.2886.721.13M
October 03, 202587.2886.4286.4287.4486.1669,586
October 02, 202586.6687.1487.1487.3686.14698,204
October 01, 202584.8485.885.886.384.72571,022
September 30, 202585.4885.4485.4485.7284.94634,286
September 29, 202585.9285.5685.5686.0685.2415,482
September 26, 202585.3285.7485.7486.2685.16553,083
September 25, 202585.384.8284.8286.7684.78585,243
September 24, 202583.1684.8284.8285.8682.561.6M
September 23, 202582.583.6283.6284.2282.34766,200
September 22, 20258282.3482.3482.4680.61.08M
September 19, 202583.583.2683.2684.3482.622.27M
September 18, 202583.0883.4283.4283.9883.02641,435
September 17, 202583.482.9882.9883.882.22820,572
September 16, 202583.6283.1283.1284.182.821.05M
September 15, 202584.2683.5683.5684.4483.08804,238
September 12, 202584.483.8283.8284.682.561.19M
September 11, 20258484.3484.3484.5483.121.33M
September 10, 202584.1684.0484.0484.683.421.66M
September 09, 202587.8284.2684.2688.5483.082.07M
September 08, 202588.887.9287.9289.1687.34621,685
September 05, 202589.488.4488.4489.5688.24552,224
September 04, 202588.2288.688.689.1688.22464,100
September 03, 20258988.2888.2889.3488.28528,716
September 02, 202590.4488.688.690.688.38747,200
September 01, 202589.990.5290.5290.789.78428,005
August 29, 202589.8489.4689.4690.2688.96710,510
August 28, 202589.7490.1890.1891.289.64641,147
August 27, 20259189.4889.4891.6289.44581,590
August 26, 202590.690.4890.4891.590.181.24M
August 25, 202591.3890.9490.9491.5290.86327,973
August 22, 202590.291.4291.4291.7290.12624,151
August 21, 202590.490.4290.4290.8489.84708,275
August 20, 20259190.890.891.0290.24628,253
August 19, 202589.491.4291.4291.6489.3866,071
August 18, 202589.6689.3289.3290.0888.62639,136
August 15, 202590.3290.1490.1490.9289.921.1M
August 14, 202588.888.8488.8488.9688.28472,873
August 13, 202587.588.6888.6888.7287.1756,201
August 12, 202586.8687.587.587.6886.21.22M
August 11, 202587.986.5886.5888.186.22900,873
August 08, 20258787.4487.4487.9886.241.45M
August 07, 202584.9486.3686.3686.984.42994,829
August 06, 202584.4484.7484.7485.3283.98669,215
August 05, 202583.0483.7483.7483.8682.42746,331
August 04, 202582.0482.5882.5882.5881.6866,240
August 01, 202583.4882.182.183.6881.76936,939
July 31, 202584.483.8883.8884.882.721.41M
July 30, 202586.1884.4884.4886.7684.38988,834
July 29, 202586.3486.1686.1687.4685.981.15M
July 28, 202590.1686.186.190.985.32.08M