Dusseldorf - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.DU)

Compare
78.44
-1.38
(-1.73%)
At close: January 31 at 7:31:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202579.7879.7878.4478.4478.4420
Jan 30, 202579.1879.8279.1279.8279.82-
Jan 29, 202579.1279.5679.0279.2479.24100
Jan 28, 202580.5080.9478.9478.9478.94-
Jan 27, 202578.2481.1478.2481.1481.1495
Jan 24, 202577.7679.5877.7678.6478.64-
Jan 23, 202578.0278.1877.4077.4077.40-
Jan 22, 202578.8279.1477.9477.9477.94200
Jan 21, 202578.8078.8077.6677.7277.72-
Jan 20, 202577.0679.8276.7278.8878.88-
Jan 17, 202576.4477.3676.4477.0077.00-
Jan 16, 202577.0477.1876.2876.2876.2839
Jan 15, 202576.1877.2276.1876.9476.9454
Jan 14, 202576.5477.6075.6875.6875.68150
Jan 13, 202576.0876.6075.8276.0876.08-
Jan 10, 202575.5677.3274.9676.6476.64-
Jan 9, 202576.7276.7275.6675.6875.68-
Jan 8, 202578.7478.7476.5676.9276.92132
Jan 7, 202579.3479.4678.7678.7678.76-
Jan 6, 202576.9879.9276.9879.4879.4864
Jan 3, 202577.8477.8476.2076.2076.2061
Jan 2, 202579.0679.0676.3078.0878.08173
Dec 30, 202478.0478.6478.0478.4878.48-
Dec 27, 202476.5478.1876.5478.1878.1843
Dec 23, 202478.0278.0276.5877.1277.12165
Dec 20, 202476.7477.7076.4077.4677.4675
Dec 19, 202476.6278.0676.6276.9476.94-
Dec 18, 202478.2678.4277.8477.8477.84-
Dec 17, 202477.5878.5677.5878.4878.481
Dec 16, 202480.0480.0477.5477.7677.7610
Dec 13, 202479.7281.6079.7280.2080.20-
Dec 12, 202478.3080.0678.3080.0680.06210
Dec 11, 202480.0480.0478.2278.2278.22135
Dec 10, 202478.9080.0078.9079.7679.76219
Dec 9, 202477.5279.5077.5279.0079.00200
Dec 6, 202476.1277.5076.0277.1877.18337
Dec 5, 202473.4875.2473.4875.2475.2440
Dec 4, 202471.9073.5671.9073.3673.36570
Dec 3, 202472.7073.0071.7471.7471.7450
Dec 2, 202469.5672.3869.1671.5471.5475
Nov 29, 202468.8469.6668.5269.6669.66-
Nov 28, 202468.5469.1468.5468.6268.62-
Nov 27, 202468.3268.3267.5068.1068.10-
Nov 26, 202468.5868.5867.6668.3268.3220
Nov 25, 202468.1269.1068.1269.0469.0450
Nov 22, 202467.6868.0467.0267.4667.46175
Nov 21, 202468.7068.7067.3667.5267.52177
Nov 20, 202469.2669.2668.2668.2668.26100
Nov 19, 202468.9869.2668.2468.8468.84249
Nov 18, 202468.0869.1668.0868.5068.50656
Nov 15, 202467.3668.3867.3667.5267.52-
Nov 14, 202465.9067.7665.9067.7267.72189
Nov 13, 202467.1467.1465.6066.0266.02806
Nov 12, 202468.3868.6067.0867.6867.6811
Nov 11, 202467.7068.2867.3268.1068.10204
Nov 8, 202470.0470.0466.9467.8667.86444
Nov 7, 202468.2469.9668.2469.9669.96140
Nov 6, 202471.9871.9867.1867.9867.98765
Nov 5, 202472.5672.5672.5072.5272.52-
Nov 4, 202473.3073.8072.5872.5872.58-
Nov 1, 202472.0673.2272.0672.9072.90-
Oct 31, 202473.1073.2072.2272.2272.22140
Oct 30, 202474.3074.3072.7873.3073.30208
Oct 29, 202475.2475.9274.0674.0674.06160
Oct 28, 202476.3476.3474.9075.1275.1240
Oct 25, 202476.0476.6275.4275.8875.8840
Oct 24, 202475.6477.8875.6476.1076.10-
Oct 23, 202475.4076.4475.4075.4475.44-
Oct 22, 202474.7275.3074.7275.3075.3025
Oct 21, 202475.2075.2874.6274.8074.80338
Oct 18, 202474.9475.9474.9475.3075.30-
Oct 17, 202474.8075.1674.2274.8674.86230
Oct 16, 202475.0275.1274.5474.5474.54-
Oct 15, 202476.1476.1474.9074.9674.96220
Oct 14, 202476.0276.0275.5875.8075.8022
Oct 11, 202476.3876.3875.5875.5875.58-
Oct 10, 202477.0477.8876.4876.4876.48207
Oct 9, 202476.5277.3676.5277.1477.141
Oct 8, 202476.6476.6475.7676.1476.1414
Oct 7, 202477.8477.8477.5077.5877.58-
Oct 4, 202476.3477.8876.3477.6277.6263
Oct 3, 202477.8477.8476.2076.3276.32-
Oct 2, 202477.5678.0677.3877.9277.927
Oct 1, 202479.4879.4877.4277.4277.4265
Sep 30, 202480.1480.1479.0279.0279.02300
Sep 27, 202478.7680.9478.7679.7279.7286
Sep 26, 202476.3278.7476.3278.2478.24210
Sep 25, 202477.7078.1075.4475.6075.6062
Sep 24, 202476.1678.2276.1677.9677.9647
Sep 23, 202473.9875.3873.7875.2275.22105
Sep 20, 202474.6274.6273.0273.4873.48-
Sep 19, 202475.2877.3475.2875.9675.96303
Sep 18, 202474.1874.7473.4074.5474.5413
Sep 17, 202472.8273.6072.7073.0073.00132
Sep 16, 202473.3673.3672.4672.4672.46-
Sep 13, 202471.6473.3671.6473.3673.3640
Sep 12, 202471.9072.1871.3271.3271.3210
Sep 11, 202469.4271.9469.0671.6871.68924
Sep 10, 202477.5477.5469.3269.8269.82367
Sep 9, 202478.5478.5477.4077.7677.761,090
Sep 6, 202480.0480.0478.0478.0478.0420
Sep 5, 202480.5881.3280.2080.2080.201
Sep 4, 202480.7080.7080.4080.4080.4015
Sep 3, 202482.6482.8281.4281.4281.4270
Sep 2, 202484.2084.2082.7282.9482.9442
Aug 30, 202483.8284.0283.4283.4283.421
Aug 29, 202483.8283.8283.6083.6083.60-
Aug 28, 202484.8484.8483.4483.4483.44-
Aug 27, 202484.7485.6484.7484.8684.86-
Aug 26, 202484.6885.0684.2085.0085.0028
Aug 23, 202483.1884.4683.1884.0484.04-
Aug 22, 202483.4483.4483.0883.3483.3430
Aug 21, 202482.5883.9082.5883.9083.902
Aug 20, 202483.0483.0482.4282.4282.42-
Aug 19, 202481.5883.1081.5882.4482.44184
Aug 16, 202481.9081.9081.6481.7881.7850
Aug 15, 202480.4281.7680.0681.7681.76-
Aug 14, 202479.5080.3679.5079.7879.7810
Aug 13, 202479.0879.2878.9079.1879.183
Aug 12, 202480.1480.1478.7078.7078.70300
Aug 9, 202479.9880.3479.5880.0880.083
Aug 8, 202480.0080.0079.4479.7679.76-
Aug 7, 202480.2281.2079.8879.8879.8872
Aug 6, 202480.7480.7479.1879.7479.74120
Aug 5, 202479.7880.4078.0080.2080.202,188
Aug 2, 202482.5482.5682.0882.1082.10-
Aug 1, 202484.4084.4082.0682.7082.70190
Jul 31, 202487.1487.1485.6285.6285.62-
Jul 30, 202486.5886.9886.4686.4686.46-
Jul 29, 202487.8287.8486.5686.6886.682
Jul 26, 202487.6088.0087.4087.6687.66-
Jul 25, 202488.1888.1887.2888.0488.04-
Jul 24, 202489.5889.5888.9288.9288.92-
Jul 23, 202490.9091.3889.6689.9089.90250
Jul 22, 202489.8691.3089.8690.8090.804
Jul 19, 202491.3691.3689.2689.2689.26-
Jul 18, 202489.6891.3489.6891.2291.22-
Jul 17, 202488.8489.5088.4889.4489.44-
Jul 16, 202489.5889.5888.5688.8688.86-
Jul 15, 202492.0292.0289.7289.7289.72-
Jul 12, 202491.3292.1491.1891.8691.86265
Jul 11, 202489.5291.0289.5290.6290.622
Jul 10, 202487.4290.0487.4289.3289.3240
Jul 9, 202488.1688.1687.4287.4287.42-
Jul 8, 202487.7287.8487.0087.0087.0011
Jul 5, 202488.2488.6487.4087.4887.48-
Jul 4, 202488.7688.8487.9288.5288.52225
Jul 3, 202488.4488.9488.4488.6888.68-
Jul 2, 202489.0889.2087.5287.9087.90107
Jul 1, 202489.5889.6089.1289.1289.12210
Jun 28, 202488.0488.8888.0488.7088.70144
Jun 27, 202488.0488.8887.9487.9487.94550
Jun 26, 202490.5490.6887.6487.6487.646
Jun 25, 202489.0690.3289.0690.3290.322
Jun 24, 202487.8489.9887.8489.4689.46-
Jun 21, 202488.4488.4487.6887.8887.88-
Jun 20, 202489.0689.0688.0688.1888.18-
Jun 19, 202487.6289.0487.5888.2688.26275
Jun 18, 202488.6288.6287.5087.5087.50125
Jun 17, 202487.7287.8686.9887.8687.86125
Jun 14, 202488.6488.6486.4286.4286.42423
Jun 13, 202489.6489.6488.1288.1288.12204
Jun 12, 202490.8290.8289.5889.8889.88-
Jun 11, 202491.3091.3090.4690.4690.469
Jun 10, 202490.8891.0290.2490.9090.90193
Jun 7, 202491.8091.8090.7691.0291.0219
Jun 6, 202491.8492.0491.2291.2291.22185
Jun 5, 202492.5092.5291.5291.5291.5259
Jun 4, 202493.0293.0291.6691.9091.9010
Jun 3, 202493.7494.1492.8892.8892.88100
May 31, 202492.5493.0692.4292.9692.9610
May 30, 202491.5492.6891.5492.6892.68135
May 29, 202493.2493.2491.7291.7291.7230
May 28, 202493.8493.9093.4493.5693.56325
May 27, 202493.2093.6693.0893.4093.40100
May 24, 202492.1692.7892.1292.5292.52-
May 23, 202493.2093.7092.0292.0292.0212
May 22, 202493.7093.7092.6092.9292.92502
May 21, 202494.8694.8694.2894.3494.3495
May 20, 202496.5496.5494.7294.7494.7420
May 17, 202496.2696.4895.9295.9295.9220
May 16, 2024 6.00 Dividend
May 16, 202497.6097.6096.4496.4496.44675
May 15, 2024104.30104.30102.35102.7596.7550
May 14, 2024103.35104.35103.35103.9597.88-
May 13, 2024102.60103.10101.70103.1097.081,141
May 10, 2024102.15102.65101.20101.2095.29220
May 9, 2024100.90101.75100.35101.5595.62100
May 8, 2024102.65102.6599.54100.9095.01276
May 7, 2024103.40104.35102.90104.3598.26-
May 6, 2024103.25103.55102.60103.1597.13317
May 3, 2024102.40102.65102.05102.3096.33427
May 2, 2024103.15103.15101.00102.7096.7097
Apr 30, 2024106.75106.75102.35102.3596.37-
Apr 29, 2024106.65107.15106.65106.85100.61-
Apr 26, 2024105.40106.95105.40106.1599.9550
Apr 25, 2024106.40106.40104.40104.4098.30-
Apr 24, 2024107.35107.35106.10106.25100.0565
Apr 23, 2024106.30106.30105.40106.1599.95150
Apr 22, 2024106.35106.50105.60105.6099.4350
Apr 19, 2024105.10106.10104.90105.4599.2965
Apr 18, 2024106.10106.75106.10106.1099.90-
Apr 17, 2024106.35107.00105.60105.6099.435
Apr 16, 2024107.85107.85105.80106.1599.9524
Apr 15, 2024109.05110.65109.05109.25102.875
Apr 12, 2024112.75112.75108.90108.90102.54-
Apr 11, 2024111.60111.65110.85111.60105.08-
Apr 10, 2024113.90114.90111.10111.10104.6155
Apr 9, 2024114.65114.65113.50113.50106.87-
Apr 8, 2024112.30114.60112.30114.25107.585
Apr 5, 2024112.55113.15112.00112.65106.0755
Apr 4, 2024111.40115.05111.40114.20107.5350
Apr 3, 2024106.60111.55106.60111.55105.0463
Apr 2, 2024106.75107.30106.10107.10100.8535
Mar 28, 2024106.12107.06106.12106.62100.3950
Mar 27, 2024105.34106.46105.10105.8299.64-
Mar 26, 2024106.02106.56105.64106.0899.896
Mar 25, 2024104.12105.98104.12105.9899.79-
Mar 22, 2024104.68104.78103.74104.0297.9528
Mar 21, 2024106.40106.40104.70104.7098.59150
Mar 20, 2024107.18107.18106.24106.24100.049
Mar 19, 2024105.80106.96105.80106.88100.64-
Mar 18, 2024106.04106.98104.90105.7899.605
Mar 15, 2024105.20106.82105.20106.0099.81334
Mar 14, 2024108.28109.82104.82104.8298.70-
Mar 13, 2024109.32109.76108.26108.26101.94-
Mar 12, 2024107.00109.62107.00109.40103.0165
Mar 11, 2024106.68107.08106.38106.92100.68110
Mar 8, 2024107.02107.72106.58106.58100.36-
Mar 7, 2024107.26107.26106.68106.70100.47-
Mar 6, 2024108.92109.08107.52107.52101.2445
Mar 5, 2024109.28109.38108.24108.96102.6080
Mar 4, 2024109.58109.60109.06109.60103.2025
Mar 1, 2024109.74110.68109.12109.12102.75190
Feb 29, 2024108.90110.16108.90109.12102.7595
Feb 28, 2024107.96108.70107.96108.70102.35-
Feb 27, 2024107.14108.18107.14107.46101.18-
Feb 26, 2024106.16107.44106.16107.14100.88180
Feb 23, 2024105.00107.10105.00106.46100.24-
Feb 22, 2024104.54106.74104.54104.9098.771,300
Feb 21, 2024102.00104.22102.00104.2298.135
Feb 20, 2024102.72102.72101.66101.6695.7215
Feb 19, 2024103.70103.70102.48102.4896.5090
Feb 16, 2024102.92103.86102.92103.4897.44-
Feb 15, 2024101.32102.78101.32102.5496.55-
Feb 14, 2024100.52100.96100.52100.8494.95-
Feb 13, 2024101.68102.40100.42100.4294.5611
Feb 12, 2024102.44102.78102.02102.0296.0622
Feb 9, 2024101.64103.18101.64101.8695.91115
Feb 8, 202499.16101.8899.16101.5495.61-
Feb 7, 202497.6399.5897.6398.9493.165
Feb 6, 202496.9897.3796.6797.1491.47205
Feb 5, 202497.9697.9696.3796.4390.8017
Feb 2, 202497.7798.5197.7097.7091.99103
Feb 1, 202495.9697.3295.9697.0691.39-
Jan 31, 202494.9196.3794.9196.3790.74-

Related Tickers

8GM.HM General Motors Co
48.37
+0.11%
 
2FE.MU Ferrari NV
414.50
+0.56%
 
8TI.HA Stellantis NV
12.90
-0.91%
 
PAH3.DE Porsche Automobil Holding SE
38.20
+0.79%
 
POAHY Porsche Automobil Holding SE
3.8900
+0.26%
 
BY6.F BYD Company Limited
33.63
-2.44%
 
VOW3.DE Volkswagen AG
98.64
+0.84%
 
MBG.DE Mercedes-Benz Group AG
58.92
-0.69%
 
VWAPY Volkswagen AG
10.10
-0.39%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
61.64
-0.68%