Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Bayerische Motoren Werke Aktiengesellschaft (1BMW.MI)

Compare
85.80
+2.20
+(2.63%)
At close: March 10 at 5:36:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202585.3486.2683.5085.8085.802,762
Mar 7, 202585.9686.5683.0083.6083.603,081
Mar 6, 202584.7087.4084.7087.1887.182,906
Mar 5, 202582.7485.0082.7483.6683.663,478
Mar 4, 202583.3083.3079.2479.6479.642,734
Mar 3, 202583.4486.9683.3083.3083.30919
Feb 28, 202582.5084.1082.5084.0284.021,897
Feb 27, 202584.3084.8883.1283.4883.481,801
Feb 26, 202585.6286.7085.4486.8886.883,126
Feb 25, 202582.8885.6282.8885.6285.621,511
Feb 24, 202583.1884.5282.9283.6283.621,807
Feb 21, 202582.6083.0282.0082.5882.58665
Feb 20, 202581.9083.6681.5082.5482.541,507
Feb 19, 202584.0684.2081.9484.1284.121,577
Feb 18, 202584.2484.7882.6884.7884.781,117
Feb 17, 202583.1884.1682.4484.0884.082,897
Feb 14, 202580.3883.3880.3882.8682.864,564
Feb 13, 202579.9681.3076.0080.6080.607,171
Feb 12, 202576.9076.9075.6076.3276.32641
Feb 11, 202575.8076.3875.7076.1676.16537
Feb 10, 202577.1077.4676.8077.1877.18882
Feb 7, 202577.9877.9876.2476.1876.18961
Feb 6, 202576.1878.1076.1878.1678.16833
Feb 5, 202576.5276.6675.7876.0676.06425
Feb 4, 202576.2277.0676.2277.3477.34423
Feb 3, 202577.0077.0073.7676.5076.504,673
Jan 31, 202580.0680.0678.7078.7078.70481
Jan 30, 202579.1079.9479.1079.9879.98280
Jan 29, 202578.6279.5078.6279.3679.361,103
Jan 28, 202581.2681.7278.8078.7478.742,373
Jan 27, 202579.1881.1478.9881.0081.001,950
Jan 24, 202579.9080.4078.1278.9478.943,979
Jan 23, 202578.5278.5277.1877.4077.403,130
Jan 22, 202578.9479.1477.9078.2078.203,288
Jan 21, 202577.7880.0077.6280.0080.001,632
Jan 20, 202576.9080.1876.5479.3079.303,447
Jan 17, 202576.8277.6276.8277.0677.062,137
Jan 16, 202577.6277.6276.3876.4076.401,287
Jan 15, 202575.0077.3075.0077.3277.321,254
Jan 14, 202577.1477.6876.3076.0476.04215
Jan 13, 202576.4476.7475.5476.0876.08492
Jan 10, 202575.0077.7874.8276.2476.242,849
Jan 9, 202575.9076.1075.4275.5675.562,153
Jan 8, 202578.3878.4676.4676.8476.841,257
Jan 7, 202579.3479.9479.1078.9278.92902
Jan 6, 202577.6681.5077.6679.7879.784,726
Jan 3, 202578.2678.2676.0676.4076.401,562
Jan 2, 202578.5478.5476.5478.2078.201,144
Dec 30, 202478.2478.9278.0079.1879.18382
Dec 27, 202481.5281.5277.1278.4078.401,173
Dec 23, 202476.3876.9076.3476.8876.88589
Dec 20, 202476.7877.9076.2877.8477.841,415
Dec 19, 202477.1878.2277.1877.6877.68330
Dec 18, 202478.8078.8078.1878.3278.32881
Dec 17, 202477.5078.6877.5078.3678.362,707
Dec 16, 202479.4879.4877.2077.6077.603,508
Dec 13, 202480.1081.8080.1080.2280.227,160
Dec 12, 202478.5280.1078.5280.1280.121,982
Dec 11, 202480.7880.8078.1878.5078.503,137
Dec 10, 202478.9080.2077.8479.7679.762,144
Dec 9, 202480.0080.0078.0878.0878.084,181
Dec 6, 202475.6077.2275.6077.1077.104,601
Dec 5, 202471.0276.1671.0276.1676.163,370
Dec 4, 202472.9073.5072.7073.3873.38860
Dec 3, 202473.0873.5271.8471.8471.844,706
Dec 2, 202469.5472.5669.3071.9071.901,923
Nov 29, 202468.4670.0668.4670.0470.041,205
Nov 28, 202469.7469.7468.9868.9668.96792
Nov 27, 202468.0068.3267.5868.3268.321,926
Nov 26, 202468.2668.6667.8268.4668.46715
Nov 25, 202469.3869.5468.3869.2669.26698
Nov 22, 202467.0268.1466.8867.8867.88709
Nov 21, 202467.4067.8666.6267.8667.86706
Nov 20, 202469.3469.3468.3268.4868.481,093
Nov 19, 202469.1269.1268.2268.9068.901,102
Nov 18, 202468.9269.4268.3068.3068.301,495
Nov 15, 202468.1268.5867.8268.0668.06907
Nov 14, 202466.0667.8066.0067.8067.802,652
Nov 13, 202466.8667.1265.3866.0666.062,535
Nov 12, 202467.0068.7466.9067.4067.401,633
Nov 11, 202467.7668.5266.5068.0868.083,790
Nov 8, 202469.6269.6266.8867.6467.644,283
Nov 7, 202468.8070.1668.5269.7069.703,081
Nov 6, 202472.1872.1866.9068.3068.3010,115
Nov 5, 202472.7073.2272.7072.6672.66109
Nov 4, 202473.4473.7872.6672.7472.741,168
Nov 1, 202472.7673.2672.7673.1273.12140
Oct 31, 202472.9073.2672.3072.3472.34677
Oct 30, 202473.6073.8672.7073.1673.162,990
Oct 29, 202475.4475.8874.1474.1874.183,381
Oct 28, 202476.1876.1875.0075.4475.44791
Oct 25, 202476.0276.7075.6876.1876.18825
Oct 24, 202476.5078.5076.4876.6276.625,434
Oct 23, 202482.5082.5075.4475.6075.60994
Oct 22, 202474.7275.4074.7275.2675.26315
Oct 21, 202475.5875.5874.5074.7674.761,594
Oct 18, 202474.9276.4274.9275.0075.002,863
Oct 17, 202474.5075.0874.4074.7874.782,634
Oct 16, 202474.4075.0874.4074.8274.822,321
Oct 15, 202476.0876.0874.5475.4475.441,866
Oct 14, 202476.2676.5075.5076.1476.142,474
Oct 11, 202475.8076.2075.6476.1676.161,885
Oct 10, 202477.3477.7076.7076.7276.721,374
Oct 9, 202476.5677.4076.5677.3277.32980
Oct 8, 202476.6276.7275.1476.2876.282,975
Oct 7, 202478.0278.0277.0677.8477.84420
Oct 4, 202476.8278.0276.8277.8277.82516
Oct 3, 202476.7076.7075.8276.5476.54490
Oct 2, 202478.5278.8077.6077.5677.563,771
Oct 1, 202479.0879.0877.6277.8477.843,077
Sep 30, 202480.6880.6878.9078.9078.902,770
Sep 27, 202479.0482.1079.0082.1082.105,661
Sep 26, 202477.4079.0076.4076.4076.403,059
Sep 25, 202477.9878.3675.7475.8675.861,689
Sep 24, 202476.9478.7075.3677.5277.522,589
Sep 23, 202473.7475.9873.6475.9875.982,168
Sep 20, 202473.1673.9672.7673.7473.741,629
Sep 19, 202475.9877.4075.9676.2276.223,138
Sep 18, 202473.3075.0072.0472.0472.042,095
Sep 17, 202472.6473.6072.6473.1073.10948
Sep 16, 202473.2273.2672.5272.5272.521,226
Sep 13, 202471.6873.5071.6873.2073.203,233
Sep 12, 202471.7672.5070.8471.2471.243,483
Sep 11, 202469.0471.2469.0071.0871.084,653
Sep 10, 202476.9677.1468.6471.3071.3015,358
Sep 9, 202478.2478.5677.2877.6277.62915
Sep 6, 202479.9679.9678.1078.1278.121,313
Sep 5, 202480.2481.9280.2480.4480.441,736
Sep 3, 202482.5882.9679.0279.0279.02408
Sep 2, 202483.6483.6883.0083.2283.22265
Aug 30, 202483.6884.0883.6883.7683.76974
Aug 29, 202483.9083.9683.3683.8083.801,839
Aug 28, 202485.0285.0283.9283.9083.90627
Aug 27, 202485.1685.7685.0885.0485.04162
Aug 26, 202484.3485.2684.3484.9484.94680
Aug 23, 202483.8484.4083.8284.3884.38846
Aug 22, 202483.2883.3083.0883.2283.22322
Aug 21, 202482.6883.9282.6883.6083.60570
Aug 20, 202483.0883.0882.5682.5482.54409
Aug 19, 202482.0083.1482.0082.9682.96421
Aug 16, 202482.0882.0881.3281.7281.72631
Aug 14, 202479.8480.6079.7680.0880.08946
Aug 13, 202479.5279.5279.0079.1879.18901
Aug 12, 202479.8480.0078.8878.9278.92831
Aug 9, 202479.9280.8479.7279.7879.78205
Aug 8, 202480.0080.0079.3679.7879.78531
Aug 7, 202480.2281.0480.2280.4280.42332
Aug 6, 202480.3480.6679.4479.4079.40398
Aug 5, 202479.8680.6872.3079.6079.602,705
Aug 2, 202483.0083.0081.9682.2282.221,435
Aug 1, 202483.3084.3281.6083.3083.305,322
Jul 31, 202486.6486.6885.5685.8085.801,938
Jul 30, 202486.5087.0486.4686.7886.78803
Jul 29, 202488.0088.0086.4486.4086.402,673
Jul 26, 202488.0088.2887.0087.6087.60744
Jul 25, 202487.5088.0486.8888.0088.001,069
Jul 24, 202489.0089.6089.0089.3089.30333
Jul 23, 202490.6091.1889.7890.0090.00563
Jul 22, 202490.1091.4090.1091.2091.201,304
Jul 19, 202490.7290.7289.2289.2089.20847
Jul 18, 202490.3691.6890.3691.3891.38867
Jul 17, 202488.7089.7288.2089.7489.741,654
Jul 16, 202488.7490.0088.5090.0090.002,473
Jul 15, 202490.7290.7289.9289.8889.88643
Jul 12, 202491.2692.3091.2692.1492.141,421
Jul 11, 202489.9291.2489.9291.2491.242,709
Jul 10, 202488.1090.0687.0889.6089.602,443
Jul 9, 202487.5288.5287.1688.4088.401,581
Jul 8, 202487.7288.1287.1487.3087.301,651
Jul 5, 202488.7090.9887.4690.9890.981,707
Jul 4, 202488.4489.0887.6888.2688.261,111
Jul 3, 202488.4489.2488.4488.7088.702,332
Jul 2, 202487.7688.0087.2087.9687.961,039
Jul 1, 202489.4689.6489.1489.3489.34943
Jun 28, 202489.0089.0088.1488.4088.40734
Jun 27, 202488.4088.4087.8087.8487.841,160
Jun 26, 202489.3289.3287.5088.0088.002,419
Jun 25, 202489.8689.8889.4089.9889.98879
Jun 24, 202488.7490.7688.7489.8089.801,856
Jun 21, 202488.2088.2087.7887.8287.82181
Jun 20, 202488.5888.9087.6088.3688.36899
Jun 19, 202487.7089.0087.7088.8088.80390
Jun 18, 202488.7488.7487.5487.6687.66565
Jun 17, 202487.1487.9686.7687.8687.861,435
Jun 14, 202488.5488.5486.5886.9686.962,436
Jun 13, 202488.8689.2288.0888.1688.161,508
Jun 12, 202490.0490.7088.8090.5890.582,052
Jun 11, 202491.2291.2290.5090.8890.88785
Jun 10, 202490.0291.0289.8691.0491.041,781
Jun 7, 202491.5492.3290.3491.2091.201,713
Jun 6, 202492.1692.1691.5091.5891.581,231
Jun 5, 202492.5292.5891.6291.6491.641,165
Jun 4, 202493.3293.3291.5092.2092.203,164
Jun 3, 202494.2894.3893.2493.5493.54481
May 31, 202492.5292.9492.5292.8692.86511
May 30, 202491.4493.0491.4492.8492.84539
May 29, 202493.5693.5691.6892.1492.141,997
May 28, 202493.7093.9693.3493.8293.82726
May 27, 202493.1093.8492.8893.6093.60878
May 24, 202492.4693.1092.1892.9492.94969
May 23, 202493.0893.8892.7292.8292.821,274
May 22, 202493.5093.7092.2093.1293.122,802
May 21, 202494.4494.8494.0894.7894.781,335
May 20, 202496.1696.1694.9095.0095.002,299
May 17, 202496.5896.5896.0096.1496.143,691
May 16, 2024 6.00 Dividend
May 16, 202497.3897.9096.6097.9097.9011,550
May 15, 2024104.25104.55102.40102.6096.602,523
May 14, 2024103.45104.60103.45103.9597.872,550
May 13, 2024101.85103.20101.85103.2097.162,034
May 10, 2024101.75101.75100.80100.9595.051,424
May 9, 2024100.80101.75100.25101.6595.711,172
May 8, 2024103.75103.7598.90100.9595.054,278
May 7, 2024103.00103.80102.75104.0597.97719
May 6, 2024103.10103.90102.55103.1597.12181
May 3, 2024102.50102.70102.10102.6596.65457
May 2, 2024101.50102.95101.50102.1096.13990
Apr 30, 2024106.75106.75101.75102.7096.692,293
Apr 29, 2024106.80107.50106.80107.05100.79586
Apr 26, 2024105.60106.65105.60106.60100.37504
Apr 25, 2024106.65106.65104.55105.0598.91129
Apr 24, 2024106.75107.10106.00106.35100.13355
Apr 23, 2024106.00106.95105.40106.80100.55696
Apr 22, 2024106.45106.45105.75106.0099.80618
Apr 19, 2024105.15106.30104.90105.9599.75483
Apr 18, 2024106.50107.25106.50107.30101.03110
Apr 17, 2024106.10107.30105.70106.1099.90959
Apr 16, 2024107.70107.70105.75106.35100.131,109
Apr 15, 2024110.20111.50109.80109.85103.43466
Apr 12, 2024111.40112.45109.65109.30102.911,028
Apr 11, 2024112.05112.05110.90111.45104.93562
Apr 10, 2024113.60115.10111.45111.55105.032,053
Apr 9, 2024114.15114.65113.25113.60106.962,985
Apr 8, 2024112.90114.80112.90114.55107.853,175
Apr 5, 2024113.35113.55111.70112.40105.833,552
Apr 4, 2024113.45115.15113.30114.60107.902,898
Apr 3, 2024107.70111.90107.70111.85105.313,343
Apr 2, 2024107.00107.80106.65106.80100.55627
Mar 28, 2024106.48107.10106.48106.82100.57652
Mar 27, 2024105.30106.50104.70106.0899.88796
Mar 26, 2024106.14106.74106.10106.36100.14438
Mar 25, 2024104.58106.14104.58105.9499.741,226
Mar 22, 2024104.16105.30103.00105.3099.142,143
Mar 21, 2024105.78106.50104.58104.7298.602,252
Mar 20, 2024107.00107.00105.76106.34100.12280
Mar 19, 2024106.68107.40106.68107.14100.87454
Mar 18, 2024107.72107.72105.00106.1299.91687
Mar 15, 2024105.44106.92105.00105.9499.742,051
Mar 14, 2024108.90110.24105.10105.4499.274,132
Mar 13, 2024110.00110.30108.68108.66102.31516
Mar 12, 2024106.74110.10106.74110.08103.64388
Mar 11, 2024106.86106.92106.20106.96100.71152

Related Tickers

1MBG.MI Mercedes-Benz Group AG
61.79
+1.88%
 
1RNO.MI Renault SA
47.42
-0.32%
 
1VOW3.MI Volkswagen AG
110.00
+1.62%
 
1TSLA.MI Tesla, Inc.
216.50
-7.95%
 
RACE.MI Ferrari N.V.
407.10
-1.26%
 
PAH3.DE Porsche Automobil Holding SE
39.59
+1.67%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
57.88
+5.01%
 
STLAM.MI Stellantis N.V.
11.95
+2.59%
 
XPEV XPeng Inc.
22.95
-2.75%
 
NIO NIO Inc.
4.4600
-0.22%