Bayerische Motoren Werke AG (BMW.DE) XETRA

87.92

-0.52(-0.59%)

Updated at September 08 05:42PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 202585.9889.0289.0289.0285.141.5M
July 24, 202588.7886.6286.6288.8886.341.29M
July 23, 202585.7486.786.787.7885.721.67M
July 22, 202584.583.2483.2484.583.14679,785
July 21, 202583.3484.584.584.582.74682,969
July 18, 202584.0283.5283.5284.6283.16879,860
July 17, 202585.583.8483.8486.183.41.29M
July 16, 202584.0484.4684.468583.881.03M
July 15, 202583.7685.0685.0685.1883.62912,311
July 14, 202583.4683.4683.4684.5283.081.01M
July 11, 202585.485.5885.5885.884.51.46M
July 10, 20258285.485.486.1681.362.63M
July 09, 202580.2828282.7479.92952,443
July 08, 202578.4479.8279.8280.1277.58898,472
July 07, 202577.578.0678.0678.3877.44613,582
July 04, 202577.777.8477.8478.5677713,315
July 03, 202579.8878.3478.3479.8877.94730,931
July 02, 202576.4279.0879.0879.0875.941.42M
July 01, 202575.0475.375.375.4474.062.14M
June 30, 202577.475.4675.4677.4275.141.57M
June 27, 202574.1676.8476.8477.173.841.31M
June 26, 202573.4272.9672.9673.4872.5841,973
June 25, 202573.1472.9272.9273.5272.64570,766
June 24, 202573.573.1673.1674.3472.881.02M
June 23, 202571.572.2272.2272.470.94670,861
June 20, 202571.78727272.8471.782.14M
June 19, 20257271.571.572.5671.42869,712
June 18, 202573.1472.5472.5473.2672.02688,280
June 17, 202573.6873.4473.4474.4673.16911,960
June 16, 202575.3874.0674.0675.5473.88803,702