Stuttgart - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.SG)

Compare
78.16
-1.54
(-1.93%)
At close: January 31 at 9:59:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202579.7480.1277.9278.1678.166,105
Jan 30, 202579.3880.1278.8879.7079.706,749
Jan 29, 202579.2879.7278.5079.3879.387,232
Jan 28, 202580.8881.4678.6679.0679.067,169
Jan 27, 202578.3281.2278.0680.9880.989,876
Jan 24, 202577.7880.6077.5678.7678.767,308
Jan 23, 202578.1478.4477.2277.7277.722,441
Jan 22, 202578.4279.1877.9278.1478.147,148
Jan 21, 202578.7478.8677.5877.9277.924,994
Jan 20, 202577.0880.2076.5079.0879.087,423
Jan 17, 202576.5077.8276.4077.1077.106,013
Jan 16, 202577.0477.7076.2876.2876.281,925
Jan 15, 202576.1677.3476.0276.9876.985,520
Jan 14, 202576.4277.7075.8276.1276.124,470
Jan 13, 202575.9677.0675.3276.3876.385,863
Jan 10, 202575.5277.7474.7476.4476.441,378
Jan 9, 202576.7676.8675.2475.7475.7412,545
Jan 8, 202578.8078.8076.5076.7676.768,721
Jan 7, 202579.3480.1878.7278.7278.7210,533
Jan 6, 202576.7881.6276.5679.3879.386,934
Jan 3, 202577.9478.1876.2076.3276.325,458
Jan 2, 202578.9678.9676.2477.8477.843,508
Dec 30, 202478.2079.0277.9678.7078.70959
Dec 27, 202476.9678.4276.2278.2078.201,757
Dec 23, 202478.0478.0676.3476.9676.9624,432
Dec 20, 202476.6478.0676.1877.6677.6619,045
Dec 19, 202477.0278.2876.6276.9476.942,337
Dec 18, 202478.2679.0677.0077.0077.003,576
Dec 17, 202477.5678.7477.2878.1878.183,341
Dec 16, 202480.3480.4077.1877.7277.727,863
Dec 13, 202479.9081.7879.7479.8479.8410,251
Dec 12, 202478.3080.3478.2079.5879.585,950
Dec 11, 202479.8880.0078.1278.1878.1812,065
Dec 10, 202479.1280.2278.7279.8879.889,713
Dec 9, 202477.7279.9077.3678.9278.9225,704
Dec 6, 202475.9477.3675.8077.0077.0037,412
Dec 5, 202473.1675.2873.1675.0675.066,435
Dec 4, 202472.0673.5871.6473.3273.326,437
Dec 3, 202472.6273.6071.8271.8271.8244,227
Dec 2, 202469.7272.6669.0871.6071.609,359
Nov 29, 202468.6670.1268.4869.8869.8813,263
Nov 28, 202468.5469.5868.4468.8068.802,306
Nov 27, 202468.3868.4667.4868.3068.304,814
Nov 26, 202468.6668.9867.6468.3868.385,380
Nov 25, 202468.2269.4868.1469.0869.0819,125
Nov 22, 202467.6868.1266.6067.7467.746,936
Nov 21, 202468.6468.8866.8467.6067.602,364
Nov 20, 202469.2669.5068.4068.7268.723,097
Nov 19, 202468.7269.4668.1068.8868.8817,641
Nov 18, 202468.0669.5668.0468.4668.468,304
Nov 15, 202467.4268.5267.1867.8467.846,581
Nov 14, 202466.0267.8665.8267.3067.3010,555
Nov 13, 202467.2467.3665.2866.1466.1411,879
Nov 12, 202468.2468.6667.1067.4867.483,317
Nov 11, 202468.0468.4666.5667.9267.9234,678
Nov 8, 202470.1670.2466.9467.5667.5623,257
Nov 7, 202468.5070.2668.0270.1670.1616,471
Nov 6, 202471.5471.5466.9867.9867.9877,763
Nov 5, 202472.6273.2672.1672.4672.463,077
Nov 4, 202473.2874.1472.5272.5272.5212,406
Nov 1, 202472.2073.4872.0872.8872.881,260
Oct 31, 202473.5073.5072.2072.2272.2210,904
Oct 30, 202474.0674.1672.6073.0073.0015,605
Oct 29, 202475.3076.1074.0474.0874.085,016
Oct 28, 202476.2076.6874.4875.2475.248,723
Oct 25, 202475.8476.7475.5875.6475.646,197
Oct 24, 202475.8678.5275.5076.2076.2014,101
Oct 23, 202475.2276.7875.2275.3875.386,611
Oct 22, 202474.8675.3874.6675.2075.204,104
Oct 21, 202475.3875.6274.5474.8874.888,732
Oct 18, 202474.8876.3474.8875.2475.2413,692
Oct 17, 202474.7875.4274.1074.8874.885,538
Oct 16, 202475.0475.3074.1074.8674.864,656
Oct 15, 202476.2276.3074.6474.8474.8423,667
Oct 14, 202475.8876.4275.5676.1076.108,871
Oct 11, 202476.3876.7075.6675.9875.987,679
Oct 10, 202477.0877.9876.4076.5276.526,320
Oct 9, 202476.1877.4276.0077.1677.164,835
Oct 8, 202476.6876.9275.0676.2876.285,224
Oct 7, 202477.8478.2877.1077.3677.362,891
Oct 4, 202476.3878.4076.2077.8477.847,793
Oct 3, 202477.7877.8875.9476.1676.162,120
Oct 2, 202477.5678.6477.4677.4877.486,094
Oct 1, 202479.2679.7077.2077.5277.526,152
Sep 30, 202480.2880.3678.8879.2879.287,335
Sep 27, 202478.4081.2478.4078.9878.9811,518
Sep 26, 202476.2879.0276.1078.5878.5811,634
Sep 25, 202477.9678.1675.4075.6475.6410,156
Sep 24, 202476.0478.6876.0077.8677.8619,762
Sep 23, 202474.1275.8073.2475.4075.4023,241
Sep 20, 202474.9474.9472.9073.6673.6633,662
Sep 19, 202475.3677.4275.0475.1675.1636,890
Sep 18, 202473.9675.1873.1474.5474.549,531
Sep 17, 202472.8073.7272.5272.8072.804,762
Sep 16, 202473.7073.7072.4872.7672.7613,722
Sep 13, 202471.7273.5271.5473.3073.3011,722
Sep 12, 202472.3072.5270.8071.4471.4423,078
Sep 11, 202469.6071.9268.9671.5271.5253,129
Sep 10, 202477.5477.6268.5869.6069.6054,748
Sep 9, 202478.5478.6477.1677.6077.606,449
Sep 6, 202480.1680.2277.8677.8677.8614,773
Sep 5, 202480.5681.8079.9680.2080.205,475
Sep 4, 202480.9081.0880.2080.5280.522,303
Sep 3, 202482.9883.0081.0481.0881.0811,250
Sep 2, 202484.0484.0682.7283.0483.042,233
Aug 30, 202483.7484.2283.6083.7683.761,734
Aug 29, 202483.6884.3483.4683.5483.5415,260
Aug 28, 202485.0085.0083.3283.5883.584,292
Aug 27, 202484.7486.0484.7485.0085.0011,243
Aug 26, 202484.4885.2284.1684.7084.701,525
Aug 23, 202483.1284.7083.1284.3484.344,010
Aug 22, 202483.5683.5682.9082.9482.942,193
Aug 21, 202482.5483.9282.5083.4883.484,640
Aug 20, 202483.0483.2682.4282.4482.442,740
Aug 19, 202481.9283.1681.5882.8282.826,558
Aug 16, 202482.0682.1081.3081.4281.424,735
Aug 15, 202480.4081.9479.9881.6681.667,182
Aug 14, 202479.2880.5879.2879.9279.921,538
Aug 13, 202478.8879.5278.8879.3679.361,330
Aug 12, 202480.1280.3478.7678.7678.764,265
Aug 9, 202479.8880.7679.5679.7679.768,050
Aug 8, 202480.3680.3679.3880.0080.005,090
Aug 7, 202480.1281.3079.7679.8279.8211,008
Aug 6, 202481.2481.2879.1479.5679.568,146
Aug 5, 202480.6880.7878.0479.8279.8210,111
Aug 2, 202482.6483.1881.8682.5482.544,410
Aug 1, 202485.5285.5281.6082.7482.7416,537
Jul 31, 202487.1487.2285.3685.3685.3611,444
Jul 30, 202486.6487.1886.4486.7486.743,299
Jul 29, 202487.9088.1486.3086.5886.585,023
Jul 26, 202487.5488.4287.0087.7487.745,317
Jul 25, 202488.5888.6486.9487.8687.866,467
Jul 24, 202489.5689.8288.4889.0689.06896
Jul 23, 202490.9291.3689.5489.7089.702,403
Jul 22, 202489.8091.5489.7291.0091.0010,016
Jul 19, 202491.3491.3689.0289.3489.342,780
Jul 18, 202489.9491.6489.6291.0691.065,224
Jul 17, 202488.8889.8688.2289.5489.544,774
Jul 16, 202489.8889.8888.4889.1489.141,908
Jul 15, 202491.8692.0489.6889.7289.723,181
Jul 12, 202491.0092.3690.8691.9291.922,048
Jul 11, 202489.5491.3089.4290.7490.744,002
Jul 10, 202487.4490.0486.9889.5689.563,842
Jul 9, 202488.3288.5086.9487.6287.624,762
Jul 8, 202487.7088.1087.0687.1687.162,325
Jul 5, 202488.2488.9687.3887.7487.747,799
Jul 4, 202488.9688.9887.5088.2288.222,773
Jul 3, 202488.2289.1288.2288.6888.684,430
Jul 2, 202489.3489.3487.1687.9487.942,591
Jul 1, 202489.2690.0688.9089.2089.202,365
Jun 28, 202488.0688.9488.0488.3488.348,585
Jun 27, 202488.1088.7287.7488.0888.084,774
Jun 26, 202489.5889.5887.4687.8687.864,806
Jun 25, 202489.4690.2089.0490.1090.107,109
Jun 24, 202488.0490.4687.8489.1289.1210,236
Jun 21, 202488.5088.6687.2887.4687.462,270
Jun 20, 202488.8889.2287.6288.4288.423,386
Jun 19, 202487.6689.1487.3888.7888.781,782
Jun 18, 202488.6088.7287.3287.7287.724,827
Jun 17, 202487.2288.3686.5688.1888.1810,010
Jun 14, 202488.6688.7086.5286.9686.964,727
Jun 13, 202489.9689.9687.9888.3688.3612,393
Jun 12, 202490.8891.3688.7089.9489.947,421
Jun 11, 202491.2291.5690.4890.7690.763,266
Jun 10, 202491.0691.3289.8891.2291.224,079
Jun 7, 202491.3491.5690.2691.0291.023,254
Jun 6, 202491.7492.2291.2491.2491.243,505
Jun 5, 202492.0492.5091.5491.8291.822,666
Jun 4, 202493.1693.3291.4091.9291.926,621
Jun 3, 202493.8894.4092.9293.0293.022,252
May 31, 202492.5493.4092.3493.4093.401,616
May 30, 202491.5493.0291.5492.5092.504,769
May 29, 202493.2893.5291.6091.7491.743,413
May 28, 202493.6094.1093.3693.5893.581,901
May 27, 202493.2293.9692.8693.6093.6029,949
May 24, 202492.0293.1691.8892.8892.884,989
May 23, 202493.1693.9692.1292.1292.126,831
May 22, 202494.1694.2492.3092.6892.6812,169
May 21, 202494.8495.1694.0094.5694.565,011
May 20, 202496.6096.6094.8294.8294.823,146
May 17, 202496.4096.6095.7896.0096.005,997
May 16, 2024 6.00 Dividend
May 16, 202497.4098.0296.3696.4096.4024,105
May 15, 2024104.35104.45102.40103.0597.0516,588
May 14, 2024103.40104.55103.40104.3098.2323,769
May 13, 2024101.90103.55101.60103.2097.1912,421
May 10, 2024102.30102.50101.00101.5595.6425,856
May 9, 2024101.05102.10100.15101.8595.925,159
May 8, 2024103.30103.4098.68100.9095.0326,590
May 7, 2024103.30104.85102.65104.5098.425,942
May 6, 2024103.05103.80102.65103.2097.197,224
May 3, 2024102.65103.20101.90102.9096.916,243
May 2, 2024103.15103.35101.45102.3096.3413,248
Apr 30, 2024106.90107.15101.85102.4596.4815,291
Apr 29, 2024107.05107.60106.35107.00100.773,295
Apr 26, 2024105.65107.10105.40106.20100.027,525
Apr 25, 2024106.40106.75104.45105.1599.032,663
Apr 24, 2024106.95107.40105.95106.60100.392,622
Apr 23, 2024106.05106.85105.15106.60100.395,673
Apr 22, 2024106.30107.05105.45105.9599.782,847
Apr 19, 2024105.40106.50104.65105.6599.503,853
Apr 18, 2024106.25107.40105.85106.40100.201,555
Apr 17, 2024106.45107.15105.60105.7099.552,915
Apr 16, 2024108.35108.65105.65106.30100.116,124
Apr 15, 2024109.70111.65108.80108.85102.513,619
Apr 12, 2024112.45113.05108.70109.00102.655,704
Apr 11, 2024111.55112.40110.75111.95105.432,207
Apr 10, 2024114.05115.30111.15111.55105.067,162
Apr 9, 2024114.45114.75113.50113.80107.173,216
Apr 8, 2024112.40114.75112.40114.50107.838,935
Apr 5, 2024113.15113.15111.95112.50105.956,931
Apr 4, 2024111.25115.15111.25112.60106.0410,824
Apr 3, 2024106.55111.90106.55111.45104.9618,362
Apr 2, 2024106.90107.85105.85106.65100.443,507
Mar 28, 2024106.18107.10106.04106.72100.513,025
Mar 27, 2024105.26106.64104.68106.18100.0010,825
Mar 26, 2024105.94106.76105.66106.1699.985,393
Mar 25, 2024104.32106.30104.32105.9499.7712,983
Mar 22, 2024104.84104.94102.86103.9897.939,507
Mar 21, 2024107.42107.54104.40104.6498.556,185
Mar 20, 2024107.00107.36105.78107.00100.773,389
Mar 19, 2024105.74107.34105.70107.12100.88996
Mar 18, 2024105.70107.20104.90105.9299.752,229
Mar 15, 2024105.38107.18105.02105.7699.609,565
Mar 14, 2024108.30110.24104.96105.4499.3018,785
Mar 13, 2024109.64110.30108.26108.26101.963,361
Mar 12, 2024107.28110.22106.94109.76103.3710,028
Mar 11, 2024106.54107.30106.26107.04100.815,940
Mar 8, 2024106.84107.82106.56106.74100.533,668
Mar 7, 2024107.52107.60106.10107.06100.835,615
Mar 6, 2024108.96109.28107.44107.58101.323,989
Mar 5, 2024109.26109.48107.90108.90102.563,202
Mar 4, 2024109.78109.96109.04109.50103.126,869
Mar 1, 2024109.86110.94107.94109.46103.0911,285
Feb 29, 2024108.74110.20108.74109.34102.978,134
Feb 28, 2024107.92109.08107.80108.62102.305,810
Feb 27, 2024107.14108.76107.14107.88101.604,688
Feb 26, 2024106.18107.78105.98107.30101.054,523
Feb 23, 2024104.88107.30104.88106.38100.196,785
Feb 22, 2024104.02106.62104.02104.9098.7917,555
Feb 21, 2024101.80104.34101.80104.1898.117,601
Feb 20, 2024102.78102.80101.42101.8895.953,144
Feb 19, 2024103.28104.40102.60102.9896.986,054
Feb 16, 2024102.94104.42102.94103.5297.4911,386
Feb 15, 2024101.34102.96101.34102.9296.934,106
Feb 14, 2024100.16101.46100.16101.3295.421,895
Feb 13, 2024101.56102.56100.04100.2294.3812,021
Feb 12, 2024102.56102.76101.82101.8295.891,659
Feb 9, 2024101.20103.24101.20102.1096.166,628
Feb 8, 202499.17102.2099.17101.6495.7222,299
Feb 7, 202497.6099.9497.4299.0593.2823,374
Feb 6, 202496.8397.7896.5297.3891.712,176
Feb 5, 202498.0398.0996.0996.6791.045,031
Feb 2, 202497.9098.7997.7397.9592.258,964
Feb 1, 202496.3397.9895.9897.3991.7224,129
Jan 31, 202494.9296.9794.8696.1190.5110,431

Related Tickers

VOW.HM Volkswagen AG
101.40
+0.60%
 
TOM.SG Toyota Motor Corp
18.40
+0.77%
 
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
 
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
GRU.MU Geely Automobile Holdings Ltd
1.7925
+1.44%
 
BY6.SG BYD Co Ltd
33.71
-1.78%
 
8TI.HA Stellantis NV
12.90
-0.91%
 
NISA.HM Nissan Motor Co Ltd
2.6250
+0.94%
 
KIMTF Kia Motors Corporation
30.30
0.00%
 
TSLA.VI Tesla, Inc.
400.00
+4.81%