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

Bayerische Motoren Werke AG (BMW.MU)

Compare
85.96
+2.44
+(2.92%)
At close: March 10 at 5:27:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202584.1485.9684.1485.9685.96270
Mar 7, 202585.8086.2283.0283.5283.52243
Mar 6, 202584.4287.3884.4287.3887.38626
Mar 5, 202582.0284.4282.0284.4284.42355
Mar 4, 202583.7683.7679.7681.6881.68152
Mar 3, 202583.9286.1083.6884.8484.84295
Feb 28, 202582.0284.0082.0284.0084.00270
Feb 27, 202585.0485.3883.3883.3883.38605
Feb 26, 202586.1286.9285.6485.6485.64748
Feb 25, 202583.0885.8683.0885.8685.865,892
Feb 24, 202583.3884.5283.2283.6683.661,738
Feb 21, 202582.3083.0882.3082.7682.76715
Feb 20, 202582.2883.4081.7683.0683.06305
Feb 19, 202583.3083.8681.8281.8281.82513
Feb 18, 202583.7684.4282.6884.3884.38305
Feb 17, 202582.6884.0882.6884.0884.0899
Feb 14, 202579.5682.8679.5682.8082.80276
Feb 13, 202576.9880.6676.9880.6680.66606
Feb 12, 202576.4676.7276.3076.7276.72103
Feb 11, 202576.6276.6275.9676.4076.40462
Feb 10, 202576.2877.2876.2877.2877.2845
Feb 7, 202577.4878.4476.2076.2076.20203
Feb 6, 202576.4678.1076.3078.1078.1010
Feb 5, 202576.7676.7676.0276.0276.02-
Feb 4, 202576.4277.2675.7077.2677.26303
Feb 3, 202577.0077.0074.1476.7876.781,970
Jan 31, 202579.6879.6878.7278.8078.8010
Jan 30, 202579.0679.9678.8279.9679.96304
Jan 29, 202579.2679.5078.9879.5079.50852
Jan 28, 202580.8281.1078.6879.1879.1829
Jan 27, 202578.2880.9278.2880.9280.92700
Jan 24, 202577.7479.3677.7478.9278.92113
Jan 23, 202578.1278.1277.3877.4677.46170
Jan 22, 202578.8278.8278.1078.1078.1065
Jan 21, 202579.1279.1877.6077.8877.88363
Jan 20, 202577.1280.1077.0279.5079.50465
Jan 17, 202576.5877.5476.5877.1677.16211
Jan 16, 202577.0277.4276.4076.4076.40103
Jan 15, 202576.1277.3276.0077.3277.3270
Jan 14, 202576.5276.5875.9275.9275.92300
Jan 13, 202576.3276.5276.1076.1076.10108
Jan 10, 202575.4676.6474.9076.5676.56705
Jan 9, 202576.5276.5275.3875.5275.52749
Jan 8, 202578.7478.8476.8476.8476.84212
Jan 7, 202579.2680.1278.8478.9878.98206
Jan 6, 202576.7279.7876.7279.7879.78127
Jan 3, 202577.8677.8676.4276.5676.56211
Jan 2, 202579.0679.0676.4678.1678.16115
Dec 30, 202478.0278.9078.0278.7478.74331
Dec 27, 202476.1278.3476.1278.3478.34354
Dec 23, 202478.0678.0676.7076.7076.70342
Dec 20, 202476.5277.8476.5277.8477.84-
Dec 19, 202477.0077.9677.0077.3677.36124
Dec 18, 202478.2478.2876.8076.8076.80153
Dec 17, 202477.5478.6477.5478.3678.36333
Dec 16, 202480.0280.3677.5477.9677.96305
Dec 13, 202479.8281.5879.8280.3480.34253
Dec 12, 202478.0280.0878.0280.0880.08-
Dec 11, 202479.7279.7278.4878.4878.48100
Dec 10, 202479.0280.0279.0279.9079.90902
Dec 9, 202477.8079.5877.6279.3079.302,098
Dec 6, 202475.9277.0875.9277.0877.08447
Dec 5, 202473.3275.2473.3275.2475.241,040
Dec 4, 202471.8673.5871.8673.2873.28434
Dec 3, 202472.6073.2671.9471.9471.94462
Dec 2, 202469.5271.9269.5271.9271.921,354
Nov 29, 202468.7070.0268.4669.9869.981,162
Nov 28, 202468.3269.3268.3268.9268.92600
Nov 27, 202468.2268.4868.1668.4868.48102
Nov 26, 202468.6068.6867.9468.4468.44415
Nov 25, 202468.2469.2068.2469.0269.02204
Nov 22, 202467.6667.8467.1667.8467.8495
Nov 21, 202468.9068.9067.4867.8267.82329
Nov 20, 202469.2469.2468.5068.5068.50223
Nov 19, 202468.6268.8668.3068.8668.86119
Nov 18, 202468.2268.9868.2268.7268.72348
Nov 15, 202467.2868.3867.2868.1268.12665
Nov 14, 202466.0267.8066.0267.5867.58370
Nov 13, 202467.2267.2265.9866.1666.165,623
Nov 12, 202468.2268.4867.4067.4067.4014
Nov 11, 202468.0068.4066.6668.1068.101,392
Nov 8, 202470.1670.2867.2867.7667.76368
Nov 7, 202468.1870.3868.1870.3870.381,043
Nov 6, 202471.5271.5267.7668.2268.221,225
Nov 5, 202472.6073.0672.3672.6872.68200
Nov 4, 202473.1673.8472.7672.7672.76265
Nov 1, 202472.1673.3072.1673.0873.08116
Oct 31, 202472.8473.1872.3472.6472.6492
Oct 30, 202474.0674.0672.6873.2873.281,495
Oct 29, 202475.5275.9874.1874.5274.52238
Oct 28, 202476.5876.5875.3475.5075.50310
Oct 25, 202475.6476.5875.6476.0076.00191
Oct 24, 202475.5078.5075.5076.6876.68111
Oct 23, 202475.2875.8075.2875.5475.5481
Oct 22, 202474.7875.3074.6675.3075.30102
Oct 21, 202475.0875.4674.5075.0875.08355
Oct 18, 202474.9276.2474.9274.9674.96662
Oct 17, 202474.7675.2474.5474.5474.54847
Oct 16, 202475.0275.2474.7074.8074.801,528
Oct 15, 202476.1276.1275.1075.3875.38125
Oct 14, 202475.8276.1075.8276.1076.10182
Oct 11, 202476.3076.5275.8476.1876.1885
Oct 10, 202476.9877.8476.4276.4276.42759
Oct 9, 202476.1477.3876.1477.3477.34302
Oct 8, 202476.4676.6475.5076.3076.30259
Oct 7, 202477.7077.9277.4677.8277.82430
Oct 4, 202476.3278.3076.3278.0078.00942
Oct 3, 202477.6277.6275.9076.5076.5054
Oct 2, 202477.5478.4077.5477.8077.8016
Oct 1, 202479.1679.1677.6077.9077.90898
Sep 30, 202480.0680.0678.9679.1679.16216
Sep 27, 202478.8281.2078.8080.0080.00263
Sep 26, 202476.3278.4876.3278.4878.48350
Sep 25, 202477.6878.2875.6675.6675.66175
Sep 24, 202476.1678.4076.1678.3078.30852
Sep 23, 202473.9875.3273.6475.3275.32350
Sep 20, 202474.7274.7272.9673.6673.6698
Sep 19, 202475.1677.3875.1676.3076.30375
Sep 18, 202473.9875.3073.7274.9874.98155
Sep 17, 202472.7473.1272.6673.1273.121,172
Sep 16, 202473.6673.6672.6472.9472.941,615
Sep 13, 202471.7873.4871.6273.4873.481,086
Sep 12, 202472.2072.4671.0671.5271.523,266
Sep 11, 202469.6871.8469.0871.6471.643,613
Sep 10, 202477.5277.5268.6469.6669.666,198
Sep 9, 202478.6078.6077.2877.6877.68655
Sep 6, 202480.0880.0878.1278.2678.2643
Sep 5, 202480.4480.8480.2480.2480.24618
Sep 4, 202480.6280.9080.6280.7280.7287
Sep 3, 202483.0283.3081.6281.8681.86131
Sep 2, 202484.0284.0282.7482.9482.9485
Aug 30, 202483.9883.9883.7083.7083.70-
Aug 29, 202483.6484.1883.5084.0884.08726
Aug 28, 202484.6884.8883.8483.8483.84119
Aug 27, 202484.7285.7684.7284.9684.9642
Aug 26, 202484.2884.9084.2884.8684.86116
Aug 23, 202483.1084.2483.1084.0484.04449
Aug 22, 202483.3283.3883.1683.1683.1612
Aug 21, 202482.5483.9082.5483.6883.685
Aug 20, 202483.0283.0882.7082.7082.70955
Aug 19, 202482.0483.1481.8883.1483.14165
Aug 16, 202482.0082.0481.5081.5081.5014
Aug 15, 202480.3681.9880.3681.9881.98237
Aug 14, 202479.7480.5079.7480.5080.50142
Aug 13, 202479.3079.5479.3079.5479.5418
Aug 12, 202480.1280.3678.8278.8278.82103
Aug 9, 202479.8880.7679.7279.7279.72820
Aug 8, 202480.0680.1479.7679.7679.76305
Aug 7, 202480.3480.8280.3480.4080.405,158
Aug 6, 202481.1481.1479.4079.9679.96490
Aug 5, 202480.7880.7878.3880.1680.16479
Aug 2, 202482.8082.8082.2282.4282.42590
Aug 1, 202484.7884.7881.9883.0683.06216
Jul 31, 202486.9086.9085.6285.6285.62693
Jul 30, 202486.5286.8486.5286.8486.8412
Jul 29, 202488.1288.1286.5686.5686.56122
Jul 26, 202487.5087.8887.4887.8887.8842
Jul 25, 202488.5688.5687.2888.0888.0876
Jul 24, 202489.6289.6289.4089.4089.404
Jul 23, 202490.9090.9090.1690.1890.18290
Jul 22, 202489.8691.2689.8690.9090.90621
Jul 19, 202491.3291.3289.7889.7889.7810
Jul 18, 202489.9691.4289.9691.4291.4211
Jul 17, 202488.8488.8488.8488.8488.84-
Jul 16, 202489.5289.8888.5689.0289.021,291
Jul 15, 202492.4892.4889.9089.9089.90219
Jul 12, 202490.9291.5890.9291.2891.28365
Jul 11, 202489.7890.4689.7890.4690.461,013
Jul 10, 202487.3889.5887.3889.5889.581,103
Jul 9, 202488.3088.3087.7287.7287.728
Jul 8, 202487.8487.8487.6087.8287.82231
Jul 5, 202488.2288.2287.7287.7287.72101
Jul 4, 202488.9888.9887.8288.2088.20137
Jul 3, 202488.2089.0888.2089.0889.0845
Jul 2, 202489.0689.0687.2487.8287.82174
Jul 1, 202489.5289.5289.5289.5289.52101
Jun 28, 202488.2088.8688.1888.3088.30345
Jun 27, 202488.0288.8288.0288.8288.826,144
Jun 26, 202490.6290.6287.6688.1288.12125
Jun 25, 202489.4289.8289.4289.8289.82156
Jun 24, 202487.7089.5487.7089.5489.5450
Jun 21, 202488.4288.5887.7087.7087.70484
Jun 20, 202489.0289.0287.6288.3688.36211
Jun 19, 202487.7888.8687.3688.8688.8689
Jun 18, 202488.4888.7888.1088.1088.10297
Jun 17, 202487.6888.3886.8888.3888.38341
Jun 14, 202488.6488.6686.6886.8286.8299
Jun 13, 202489.9889.9887.9688.4888.48358
Jun 12, 202491.2891.2889.0689.0689.061,192
Jun 11, 202491.3491.3490.9290.9290.92425
Jun 10, 202490.7091.3490.0091.1491.1410,028
Jun 7, 202491.3291.3290.5091.3091.304,133
Jun 6, 202492.0892.0891.4691.7091.70504
Jun 5, 202492.4892.4891.6891.9691.96132
Jun 4, 202492.9692.9691.6091.6091.6080
Jun 3, 202493.8094.1493.7093.7093.701,099
May 31, 202492.5293.5892.4693.5893.58291
May 30, 202491.5693.0291.5692.7092.70114
May 29, 202493.5293.5291.9691.9691.963,642
May 28, 202493.8894.0293.5893.6893.68440
May 27, 202493.1293.9893.0893.8893.881,331
May 24, 202492.1493.1091.8493.1093.103,289
May 23, 202493.1893.2492.3092.3092.30554
May 22, 202493.8493.8492.6292.6292.621,393
May 21, 202494.8495.0294.1094.8094.80128
May 20, 202496.5296.5295.8295.8295.82266
May 17, 202496.2696.3696.0896.0896.08244
May 16, 2024 6.00 Dividend
May 16, 202497.8497.8496.5896.5896.58611
May 15, 2024104.25104.25102.90102.9096.90381
May 14, 2024103.60104.45103.60103.9097.842,775
May 13, 2024102.20103.60102.20103.6097.56432
May 10, 2024102.15102.70101.35101.8095.861,790
May 9, 2024100.85102.25100.85102.2596.29986
May 8, 2024103.85103.8599.16101.2095.308,543
May 7, 2024103.25104.40103.20104.4098.31235
May 6, 2024103.30103.65102.90103.6597.61965
May 3, 2024102.35102.70102.35102.5596.57583
May 2, 2024103.05103.05102.20102.2096.2485
Apr 30, 2024106.90106.90102.00102.8596.85345
Apr 29, 2024107.10107.20107.00107.05100.81402
Apr 26, 2024105.65106.35105.65106.35100.1519
Apr 25, 2024106.50106.50106.40106.40100.20105
Apr 24, 2024107.50107.50106.15106.35100.1560
Apr 23, 2024106.15106.15105.90106.1099.91310
Apr 22, 2024106.55106.95105.85106.30100.10318
Apr 19, 2024105.70105.70105.05105.3099.1632
Apr 18, 2024106.15106.80106.15106.45100.24260
Apr 17, 2024106.45106.65106.10106.25100.05245
Apr 16, 2024108.35108.35107.05107.05100.8110
Apr 15, 2024109.70110.35109.55110.35103.92687
Apr 12, 2024112.60112.60112.00112.00105.4726
Apr 11, 2024111.55112.10111.30112.10105.56418
Apr 10, 2024114.05115.00111.50111.50105.00274
Apr 9, 2024114.70114.70113.55113.55106.93223
Apr 8, 2024113.00113.40113.00113.40106.79845
Apr 5, 2024112.60113.05112.05112.45105.89164
Apr 4, 2024111.25115.15111.25113.00106.411,551
Apr 3, 2024106.55111.55106.55111.00104.53103
Apr 2, 2024106.55107.75106.00106.65100.43813
Mar 28, 2024106.12107.08106.12107.08100.84251
Mar 27, 2024105.28105.28104.92105.2899.14440
Mar 26, 2024106.24106.46105.92106.32100.12199
Mar 25, 2024104.26105.98104.26105.9899.80371
Mar 22, 2024104.82104.82102.92103.7097.65728
Mar 21, 2024107.30107.30105.14105.1499.01225
Mar 20, 2024106.84106.84106.56106.56100.351
Mar 19, 2024105.64107.22105.64107.22100.9710
Mar 18, 2024106.48106.48106.02106.0299.84363
Mar 15, 2024105.10107.28105.10107.28101.02414
Mar 14, 2024108.88109.32106.40106.40100.20306
Mar 13, 2024109.22110.14108.52108.52102.19295
Mar 12, 2024107.00110.10107.00110.10103.68107
Mar 11, 2024107.00107.00106.26106.76100.53159

Related Tickers

8XPA.BE XPeng Inc
21.70
+3.33%
 
2FE.SG Ferrari NV
403.30
-2.44%
 
P1I.SG Piaggio & C. SpA
2.0020
+1.01%
 
EBROM.MC EV MOTORS, S.A.
8.02
0.00%
 
TOM.SG Toyota Motor Corp
17.56
+2.25%
 
3301.KL Hong Leong Industries Berhad
12.52
-3.54%
 
4405.KL Tan Chong Motor Holdings Berhad
0.3150
0.00%
 
MBG.DU Mercedes-Benz Group AG
61.63
+1.22%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
YMHAY Yamaha Motor Co., Ltd.
16.38
+2.31%