Hanover - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.HA)

Compare
76.94 +0.74 (+0.97%)
As of 8:00:33 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 76.94 76.94 76.94 76.94 76.94 2
Jan 3, 2025 77.92 77.92 76.20 76.20 76.20 35
Jan 2, 2025 78.84 78.84 78.84 78.84 78.84 -
Dec 30, 2024 78.18 78.70 78.18 78.70 78.70 14
Dec 27, 2024 76.72 76.72 76.72 76.72 76.72 28
Dec 23, 2024 77.96 77.96 77.96 77.96 77.96 10
Dec 20, 2024 76.52 76.52 76.52 76.52 76.52 -
Dec 19, 2024 76.28 77.98 76.28 77.92 77.92 60
Dec 18, 2024 78.18 78.44 78.18 78.18 78.18 200
Dec 17, 2024 77.34 77.34 77.34 77.34 77.34 -
Dec 16, 2024 80.04 80.04 77.44 77.44 77.44 220
Dec 13, 2024 79.82 81.40 79.82 81.40 81.40 30
Dec 12, 2024 78.30 78.30 78.30 78.30 78.30 -
Dec 11, 2024 79.70 79.70 79.70 79.70 79.70 -
Dec 10, 2024 79.12 79.74 79.12 79.74 79.74 280
Dec 9, 2024 77.38 78.30 77.38 78.30 78.30 146
Dec 6, 2024 76.14 77.46 76.08 77.46 77.46 120
Dec 5, 2024 73.50 75.16 73.50 75.16 75.16 213
Dec 4, 2024 71.90 73.32 71.90 73.32 73.32 136
Dec 3, 2024 72.60 72.60 72.60 72.60 72.60 -
Dec 2, 2024 69.56 72.48 69.56 71.60 71.60 406
Nov 29, 2024 68.64 68.64 68.64 68.64 68.64 -
Nov 28, 2024 68.48 68.48 68.48 68.48 68.48 -
Nov 27, 2024 68.26 68.26 67.78 67.78 67.78 30
Nov 26, 2024 68.50 68.50 68.50 68.50 68.50 200
Nov 25, 2024 68.10 69.46 68.10 69.46 69.46 77
Nov 22, 2024 67.90 67.90 67.48 67.48 67.48 140
Nov 21, 2024 68.60 68.60 67.10 67.62 67.62 130
Nov 20, 2024 69.12 69.12 69.12 69.12 69.12 -
Nov 19, 2024 68.72 68.72 68.72 68.72 68.72 -
Nov 18, 2024 67.94 68.94 67.94 68.94 68.94 200
Nov 15, 2024 67.32 67.98 67.32 67.98 67.98 120
Nov 14, 2024 65.92 67.56 65.92 67.56 67.56 525
Nov 13, 2024 67.00 67.00 65.90 66.06 66.06 1,002
Nov 12, 2024 68.36 68.68 68.36 68.68 68.68 20
Nov 11, 2024 67.70 68.42 66.66 68.42 68.42 406
Nov 8, 2024 69.98 69.98 69.98 69.98 69.98 -
Nov 7, 2024 68.20 70.10 68.20 70.10 70.10 192
Nov 6, 2024 70.68 70.68 66.98 68.06 68.06 1,145
Nov 5, 2024 72.78 72.78 72.78 72.78 72.78 8
Nov 4, 2024 73.16 73.70 73.16 73.70 73.70 30
Nov 1, 2024 72.20 73.26 72.20 73.14 73.14 20
Oct 31, 2024 72.88 72.88 72.88 72.88 72.88 -
Oct 30, 2024 73.62 73.62 72.82 72.82 72.82 250
Oct 29, 2024 75.46 75.46 75.46 75.46 75.46 -
Oct 28, 2024 76.20 76.20 76.20 76.20 76.20 120
Oct 25, 2024 75.76 76.46 75.76 76.46 76.46 3
Oct 24, 2024 75.44 76.52 75.44 76.52 76.52 543
Oct 23, 2024 75.28 75.28 75.28 75.28 75.28 -
Oct 22, 2024 74.74 75.34 74.74 75.34 75.34 130
Oct 21, 2024 75.18 75.18 75.18 75.18 75.18 25
Oct 18, 2024 74.86 75.38 74.86 75.38 75.38 100
Oct 17, 2024 74.86 74.86 74.86 74.86 74.86 -
Oct 16, 2024 75.00 75.00 75.00 75.00 75.00 -
Oct 15, 2024 76.10 76.10 74.86 75.54 75.54 9
Oct 14, 2024 75.98 75.98 75.84 75.84 75.84 15
Oct 11, 2024 76.28 76.28 76.28 76.28 76.28 -
Oct 10, 2024 77.00 77.00 77.00 77.00 77.00 -
Oct 9, 2024 76.40 77.32 76.40 77.32 77.32 26
Oct 8, 2024 76.48 76.48 76.48 76.48 76.48 -
Oct 7, 2024 77.94 77.94 77.32 77.58 77.58 47
Oct 4, 2024 76.30 77.24 76.30 77.20 77.20 24
Oct 3, 2024 77.70 77.70 77.70 77.70 77.70 -
Oct 2, 2024 77.50 77.50 77.50 77.50 77.50 15
Oct 1, 2024 79.12 79.12 77.40 77.40 77.40 200
Sep 30, 2024 80.30 80.30 80.30 80.30 80.30 137
Sep 27, 2024 78.54 78.54 78.54 78.54 78.54 -
Sep 26, 2024 76.30 79.00 76.30 79.00 79.00 2
Sep 25, 2024 77.52 77.52 76.84 76.84 76.84 190
Sep 24, 2024 76.04 78.30 76.04 78.30 78.30 22
Sep 23, 2024 73.86 74.74 73.86 74.74 74.74 50
Sep 20, 2024 74.06 74.06 74.06 74.06 74.06 -
Sep 19, 2024 75.14 76.72 75.14 76.72 76.72 35
Sep 18, 2024 74.04 74.48 74.04 74.48 74.48 15
Sep 17, 2024 72.72 73.60 72.72 73.60 73.60 35
Sep 16, 2024 73.32 73.32 72.82 72.82 72.82 3
Sep 13, 2024 71.50 73.44 71.50 73.44 73.44 135
Sep 12, 2024 71.90 72.00 71.90 72.00 72.00 55
Sep 11, 2024 69.22 71.88 69.22 71.88 71.88 1,152
Sep 10, 2024 77.54 77.54 68.86 69.66 69.66 1,358
Sep 9, 2024 78.64 78.64 78.24 78.24 78.24 45
Sep 6, 2024 80.06 80.06 78.00 78.00 78.00 50
Sep 5, 2024 80.32 81.60 80.32 80.34 80.34 23
Sep 4, 2024 80.62 80.62 80.62 80.62 80.62 -
Sep 3, 2024 82.60 82.60 81.98 81.98 81.98 100
Sep 2, 2024 84.00 84.00 83.04 83.04 83.04 610
Aug 30, 2024 83.72 83.72 83.72 83.72 83.72 -
Aug 29, 2024 83.54 83.64 83.54 83.64 83.64 23
Aug 28, 2024 84.68 84.86 84.68 84.86 84.86 153
Aug 27, 2024 84.72 84.72 84.72 84.72 84.72 -
Aug 26, 2024 84.22 85.02 84.22 85.02 85.02 1
Aug 23, 2024 83.22 84.30 83.22 84.30 84.30 235
Aug 22, 2024 83.32 83.32 83.32 83.32 83.32 -
Aug 21, 2024 82.58 83.74 82.58 83.74 83.74 10
Aug 20, 2024 82.90 82.90 82.90 82.90 82.90 -
Aug 19, 2024 81.58 83.10 81.58 82.86 82.86 200
Aug 16, 2024 81.72 81.72 81.58 81.58 81.58 1
Aug 15, 2024 80.30 80.30 80.30 80.30 80.30 -
Aug 14, 2024 79.38 80.46 79.38 80.46 80.46 140
Aug 13, 2024 79.04 79.44 79.02 79.44 79.44 2,700
Aug 12, 2024 80.34 80.34 79.48 79.48 79.48 70
Aug 9, 2024 80.02 80.32 79.60 79.60 79.60 141
Aug 8, 2024 80.10 80.10 79.64 79.64 79.64 23
Aug 7, 2024 79.94 80.64 79.94 80.64 80.64 20
Aug 6, 2024 80.58 81.00 79.80 79.80 79.80 53
Aug 5, 2024 79.50 80.44 78.14 80.00 80.00 562
Aug 2, 2024 82.36 82.72 82.36 82.72 82.72 45
Aug 1, 2024 84.30 84.44 82.06 82.86 82.86 240
Jul 31, 2024 87.00 87.00 85.94 85.94 85.94 108
Jul 30, 2024 86.56 86.86 86.56 86.86 86.86 11
Jul 29, 2024 88.00 88.00 86.94 86.94 86.94 300
Jul 26, 2024 87.64 87.72 87.64 87.72 87.72 12
Jul 25, 2024 88.08 88.08 88.00 88.00 88.00 30
Jul 24, 2024 89.54 89.54 89.54 89.54 89.54 -
Jul 23, 2024 90.90 90.90 90.90 90.90 90.90 -
Jul 22, 2024 89.60 91.10 89.60 91.10 91.10 50
Jul 19, 2024 91.10 91.10 91.10 91.10 91.10 -
Jul 18, 2024 89.64 91.32 89.64 91.32 91.32 20
Jul 17, 2024 89.18 89.18 89.18 89.18 89.18 5
Jul 16, 2024 89.70 89.70 88.84 88.84 88.84 73
Jul 15, 2024 92.02 92.02 89.52 89.52 89.52 4
Jul 12, 2024 90.84 91.50 90.84 91.50 91.50 290
Jul 11, 2024 89.48 89.48 89.48 89.48 89.48 -
Jul 10, 2024 87.38 87.38 87.38 87.38 87.38 -
Jul 9, 2024 88.24 88.24 88.24 88.24 88.24 -
Jul 8, 2024 87.70 87.84 87.70 87.84 87.84 5
Jul 5, 2024 88.12 88.12 88.12 88.12 88.12 -
Jul 4, 2024 88.58 88.58 88.26 88.26 88.26 25
Jul 3, 2024 88.14 88.58 88.14 88.58 88.58 50
Jul 2, 2024 88.88 88.88 87.88 87.88 87.88 150
Jul 1, 2024 89.52 89.52 89.52 89.52 89.52 50
Jun 28, 2024 88.20 88.20 88.20 88.20 88.20 -
Jun 27, 2024 87.90 88.24 87.90 88.24 88.24 10
Jun 26, 2024 90.52 90.52 88.00 88.00 88.00 2
Jun 25, 2024 88.90 90.30 88.90 90.30 90.30 40
Jun 24, 2024 87.80 89.84 87.80 89.84 89.84 1,762
Jun 21, 2024 88.30 88.30 88.30 88.30 88.30 -
Jun 20, 2024 88.94 88.94 88.94 88.94 88.94 -
Jun 19, 2024 87.52 88.84 87.52 88.84 88.84 210
Jun 18, 2024 88.22 88.60 88.22 88.60 88.60 30
Jun 17, 2024 87.02 88.32 87.02 88.32 88.32 20
Jun 14, 2024 88.52 88.52 87.50 87.50 87.50 501
Jun 13, 2024 89.80 89.80 88.40 88.40 88.40 450
Jun 12, 2024 90.52 90.52 90.10 90.10 90.10 19
Jun 11, 2024 91.30 91.30 90.62 90.88 90.88 35
Jun 10, 2024 90.64 91.04 90.34 91.04 91.04 76
Jun 7, 2024 91.30 91.36 91.20 91.36 91.36 35
Jun 6, 2024 91.78 91.78 91.48 91.48 91.48 5
Jun 5, 2024 92.32 92.32 91.90 91.90 91.90 37
Jun 4, 2024 93.00 93.00 93.00 93.00 93.00 -
Jun 3, 2024 94.02 94.02 92.94 92.94 92.94 139
May 31, 2024 92.44 92.44 92.44 92.44 92.44 -
May 30, 2024 91.50 91.50 91.50 91.50 91.50 -
May 29, 2024 93.28 93.28 91.94 92.04 92.04 47
May 28, 2024 93.68 93.86 93.68 93.86 93.86 22
May 27, 2024 92.94 93.96 92.94 93.96 93.96 2
May 24, 2024 92.00 92.98 92.00 92.98 92.98 4
May 23, 2024 92.98 93.90 92.92 92.92 92.92 11
May 22, 2024 93.26 93.26 92.98 93.00 93.00 39
May 21, 2024 94.78 94.78 94.46 94.58 94.58 260
May 20, 2024 96.04 96.04 95.12 95.14 95.14 12
May 17, 2024 96.40 96.40 96.40 96.40 96.40 -
May 16, 2024 6.00 Dividend
May 16, 2024 97.56 97.56 96.48 96.48 96.48 6
May 15, 2024 104.00 104.00 103.50 103.50 97.50 46
May 14, 2024 103.35 104.55 103.35 104.55 98.49 378
May 13, 2024 101.80 103.35 101.65 103.35 97.36 580
May 10, 2024 102.05 102.05 101.30 101.30 95.43 795
May 9, 2024 100.95 101.85 100.95 101.85 95.95 1
May 8, 2024 102.70 102.70 99.78 101.00 95.14 177
May 7, 2024 103.25 103.25 103.25 103.25 97.26 -
May 6, 2024 103.00 103.70 103.00 103.70 97.69 25
May 3, 2024 102.45 103.00 102.45 103.00 97.03 21
May 2, 2024 102.90 102.90 102.90 102.90 96.93 23
Apr 30, 2024 106.45 107.00 102.15 102.15 96.23 531
Apr 29, 2024 106.60 107.40 106.60 107.40 101.17 50
Apr 26, 2024 105.45 106.65 105.45 106.65 100.47 150
Apr 25, 2024 106.05 106.05 106.05 106.05 99.90 -
Apr 24, 2024 106.85 106.85 106.85 106.85 100.66 -
Apr 23, 2024 106.10 106.10 106.10 106.10 99.95 -
Apr 22, 2024 106.35 106.35 105.75 105.75 99.62 100
Apr 19, 2024 105.35 105.35 105.35 105.35 99.24 -
Apr 18, 2024 106.10 106.10 106.10 106.10 99.95 -
Apr 17, 2024 106.35 106.35 106.35 106.35 100.18 -
Apr 16, 2024 107.75 107.75 107.75 107.75 101.50 -
Apr 15, 2024 109.10 110.80 109.10 110.80 104.38 2
Apr 12, 2024 112.45 112.45 111.90 111.90 105.41 9
Apr 11, 2024 111.55 111.85 111.55 111.85 105.37 50
Apr 10, 2024 113.85 115.00 112.70 112.70 106.17 75
Apr 9, 2024 114.30 114.30 114.10 114.10 107.49 80
Apr 8, 2024 112.20 112.20 112.20 112.20 105.70 -
Apr 5, 2024 112.80 112.80 112.80 112.80 106.26 -
Apr 4, 2024 111.20 114.60 111.20 114.60 107.96 51
Apr 3, 2024 106.50 111.90 106.50 111.80 105.32 710
Apr 2, 2024 106.60 107.35 106.60 107.35 101.13 2
Mar 28, 2024 106.44 106.48 106.44 106.48 100.31 38
Mar 27, 2024 105.10 105.10 105.10 105.10 99.01 -
Mar 26, 2024 106.08 106.22 106.08 106.08 99.93 195
Mar 25, 2024 104.24 104.24 104.24 104.24 98.20 90
Mar 22, 2024 104.54 104.54 103.52 103.52 97.52 100
Mar 21, 2024 106.00 106.00 106.00 106.00 99.86 -
Mar 20, 2024 107.06 107.06 107.06 107.06 100.85 -
Mar 19, 2024 105.86 106.94 105.86 106.94 100.74 100
Mar 18, 2024 105.98 105.98 105.84 105.84 99.70 10
Mar 15, 2024 105.48 106.04 105.48 106.04 99.89 193
Mar 14, 2024 108.52 108.80 104.74 105.42 99.31 370
Mar 13, 2024 109.76 109.76 109.76 109.76 103.40 -
Mar 12, 2024 107.14 110.00 107.14 110.00 103.62 550
Mar 11, 2024 107.00 107.00 107.00 107.00 100.80 100
Mar 8, 2024 106.82 106.82 106.82 106.82 100.63 -
Mar 7, 2024 107.16 107.16 107.16 107.16 100.95 -
Mar 6, 2024 109.00 109.12 109.00 109.12 102.79 295
Mar 5, 2024 109.16 109.16 109.16 109.16 102.83 -
Mar 4, 2024 109.30 109.30 109.18 109.18 102.85 55
Mar 1, 2024 109.48 110.84 109.48 110.00 103.62 750
Feb 29, 2024 108.78 109.84 108.78 109.70 103.34 60
Feb 28, 2024 107.80 108.60 107.80 108.60 102.30 30
Feb 27, 2024 107.06 107.84 107.06 107.84 101.59 3
Feb 26, 2024 106.64 107.62 106.64 107.62 101.38 123
Feb 23, 2024 104.66 104.66 104.66 104.66 98.59 -
Feb 22, 2024 104.36 104.36 104.36 104.36 98.31 -
Feb 21, 2024 101.68 103.26 101.68 103.26 97.27 130
Feb 20, 2024 102.74 102.74 102.02 102.02 96.11 300
Feb 19, 2024 103.66 103.66 103.66 103.66 97.65 -
Feb 16, 2024 102.94 103.94 102.94 103.94 97.91 100
Feb 15, 2024 102.02 102.52 102.02 102.52 96.58 110
Feb 14, 2024 100.90 100.90 100.90 100.90 95.05 150
Feb 13, 2024 101.76 102.06 101.76 102.06 96.14 3
Feb 12, 2024 102.00 102.00 102.00 102.00 96.09 -
Feb 9, 2024 101.80 102.14 101.80 102.14 96.22 1
Feb 8, 2024 99.17 101.84 99.17 101.84 95.94 110
Feb 7, 2024 97.56 97.56 97.56 97.56 91.90 -
Feb 6, 2024 97.05 97.05 97.05 97.05 91.42 -
Feb 5, 2024 97.96 97.96 96.32 96.32 90.74 55
Feb 2, 2024 97.66 98.47 97.66 98.14 92.45 15
Feb 1, 2024 96.01 97.11 96.01 97.11 91.48 100
Jan 31, 2024 94.94 96.45 94.94 96.45 90.86 50
Jan 30, 2024 94.96 94.98 94.96 94.98 89.47 200
Jan 29, 2024 94.56 95.06 94.56 95.06 89.55 50
Jan 26, 2024 93.30 94.37 93.25 94.37 88.90 55
Jan 25, 2024 93.12 93.12 93.02 93.02 87.63 11
Jan 24, 2024 93.93 93.93 93.93 93.93 88.48 -
Jan 23, 2024 93.40 93.40 93.40 93.40 87.99 -
Jan 22, 2024 93.44 93.44 93.44 93.44 88.02 -
Jan 19, 2024 93.58 93.58 93.10 93.10 87.70 30
Jan 18, 2024 92.95 93.49 92.95 93.09 87.69 63
Jan 17, 2024 94.70 94.70 93.50 93.59 88.16 26
Jan 16, 2024 95.06 95.82 95.06 95.82 90.27 100
Jan 15, 2024 97.13 97.13 97.13 97.13 91.50 -
Jan 12, 2024 99.11 99.11 97.13 97.13 91.50 50
Jan 11, 2024 100.58 100.66 100.58 100.66 94.82 1,000
Jan 10, 2024 100.54 101.00 100.54 101.00 95.14 30
Jan 9, 2024 101.48 101.48 100.72 100.72 94.88 550
Jan 8, 2024 100.48 100.48 99.77 100.00 94.20 53