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

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Compare
68.02
-2.94
(-4.14%)
At close: April 4 at 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202570.4670.4667.5868.0268.02853
Apr 3, 202571.5273.4670.9670.9670.96365
Apr 2, 202573.4473.6472.9473.6473.6412
Apr 1, 202574.0274.9073.9274.1474.14342
Mar 31, 202575.0875.0872.9673.4473.44200
Mar 28, 202576.5276.5875.7076.0076.00342
Mar 27, 202577.6877.6877.2677.3077.30-
Mar 26, 202581.7681.7679.8279.8279.8269
Mar 25, 202580.3881.8080.3880.7280.7241
Mar 24, 202580.4680.4678.9879.5279.52129
Mar 21, 202579.5679.5676.5079.2079.20217
Mar 20, 202582.1082.1079.9279.9279.92175
Mar 19, 202584.2084.2081.9882.9482.94750
Mar 18, 202584.1285.9084.1285.0485.04-
Mar 17, 202581.7683.4081.7683.2283.2221
Mar 14, 202581.0483.2079.6081.7281.72859
Mar 13, 202583.4483.8682.1882.3682.361,368
Mar 12, 202584.7884.7883.3083.8483.84350
Mar 11, 202585.9687.7284.0684.0684.06358
Mar 10, 202584.4885.8883.7885.8885.88295
Mar 7, 202587.5087.5082.9883.5683.56274
Mar 6, 202584.5887.4084.5887.4087.40458
Mar 5, 202583.5484.8683.5483.6483.64813
Mar 4, 202582.5282.5279.7079.7079.70-
Mar 3, 202583.9486.5083.9084.7684.76260
Feb 28, 202582.4484.0882.4484.0284.0298
Feb 27, 202585.3485.3483.2083.5083.50178
Feb 26, 202585.8086.9685.8086.9686.96312
Feb 25, 202583.0085.6283.0085.6285.62-
Feb 24, 202584.4084.4082.8683.6083.6014
Feb 21, 202582.6283.0082.2082.8482.84539
Feb 20, 202581.0283.6081.0283.0283.02129
Feb 19, 202583.7684.1881.9881.9881.98155
Feb 18, 202584.1484.4482.8084.4484.44329
Feb 17, 202582.7883.9882.7883.9883.9846
Feb 14, 202580.2483.0280.2482.8482.8410
Feb 13, 202578.4680.8278.4680.6080.60856
Feb 12, 202576.3076.6075.6676.3676.36810
Feb 11, 202576.7476.7475.7676.1676.16-
Feb 10, 202576.6877.2676.6877.1677.16129
Feb 7, 202576.7477.5276.2076.2076.20225
Feb 6, 202576.0478.2076.0478.2078.2010
Feb 5, 202576.4476.6076.2076.2076.20-
Feb 4, 202576.5677.4276.2677.4277.42258
Feb 3, 202574.7876.1674.6676.1676.16396
Jan 31, 202579.9279.9278.9278.9278.92-
Jan 30, 202580.0280.0879.3880.0880.08-
Jan 29, 202578.7479.4877.7077.7077.70344
Jan 28, 202581.3681.3678.8478.8478.84358
Jan 27, 202578.6080.9678.6080.9680.96139
Jan 24, 202578.2679.7278.2679.0279.02-
Jan 23, 202578.3878.3877.3277.3277.3210
Jan 22, 202578.5478.7678.3678.3678.36-
Jan 21, 202577.2878.6477.2877.8877.8868
Jan 20, 202577.2879.4076.6479.2079.20358
Jan 17, 202576.7477.3676.7477.0677.06100
Jan 16, 202577.3477.3476.7476.7476.74200
Jan 15, 202576.4077.2476.2277.2477.2411
Jan 14, 202576.7877.5876.7876.7876.78-
Jan 13, 202577.2077.2075.8876.8076.80-
Jan 10, 202574.9477.5274.9477.5277.52-
Jan 9, 202575.8675.9675.6875.9675.9610
Jan 8, 202578.1478.4077.1477.1477.1490
Jan 7, 202579.1479.4279.1479.3679.36-
Jan 6, 202578.2480.8278.1279.4479.44616
Jan 3, 202577.3877.3876.3676.3676.3616
Jan 2, 202578.7478.8076.7478.3678.36150
Dec 30, 202478.2078.7478.2078.6678.6620
Dec 27, 202477.0677.9877.0277.9877.98123
Dec 23, 202477.4677.4676.5476.8876.88100
Dec 20, 202476.8277.3476.4277.3477.3496
Dec 19, 202477.4478.1077.4478.0078.00-
Dec 18, 202479.0879.0878.2078.2278.22-
Dec 17, 202477.2278.5077.2278.2678.26100
Dec 16, 202480.1080.1077.4677.4677.46332
Dec 13, 202480.2681.5280.2681.0081.00110
Dec 12, 202478.6879.2678.6879.0079.00595
Dec 11, 202479.6079.6078.5478.6478.64123
Dec 10, 202479.1880.0879.1879.9479.94190
Dec 9, 202478.2878.7678.2878.7678.76123
Dec 6, 202475.9277.2675.9277.2077.20263
Dec 5, 202473.5274.3073.5274.3074.30143
Dec 4, 202472.2073.4872.2073.3473.34246
Dec 3, 202473.0273.0272.3672.3672.3685
Dec 2, 202469.7272.5269.7272.1472.14761
Nov 29, 202468.6270.0468.6070.0470.04100
Nov 28, 202469.5269.5268.1069.0869.08233
Nov 27, 202467.9468.4867.4668.4868.4810
Nov 26, 202468.1268.7468.1268.6268.62100
Nov 25, 202469.1869.4268.2669.4269.42103
Nov 22, 202467.8067.8067.2267.7667.7680
Nov 21, 202467.9468.0667.0068.0668.06210
Nov 20, 202469.0269.0268.5468.5868.58-
Nov 19, 202469.3469.3468.2268.8268.8256
Nov 18, 202469.8869.8868.5468.5668.562
Nov 15, 202467.4868.3667.4867.9467.9424
Nov 14, 202466.0067.6466.0067.6467.64-
Nov 13, 202466.9467.1265.7866.0466.0475
Nov 12, 202467.4468.6067.3667.3667.36600
Nov 11, 202467.6468.3466.0067.9667.96264
Nov 8, 202468.0668.0667.1067.1467.14649
Nov 7, 202468.4870.0468.4869.5469.54690
Nov 6, 202468.9470.2067.3868.3468.341,026
Nov 5, 202472.9873.2872.2872.6672.6633
Nov 4, 202473.4273.7472.9672.9672.96-
Nov 1, 202473.0273.2873.0273.0273.02-
Oct 31, 202473.2873.2872.2672.2672.26178
Oct 30, 202473.3073.3472.7873.3473.3417
Oct 29, 202475.3675.8673.6274.3474.34330
Oct 28, 202476.6276.6275.0075.4075.4050
Oct 25, 202475.6676.6075.6676.6076.60130
Oct 24, 202475.8678.4475.8676.5876.58173
Oct 23, 202475.9275.9274.2475.5875.58192
Oct 22, 202474.8675.1874.8675.1475.14-
Oct 21, 202475.1475.1474.6474.8474.8428
Oct 18, 202475.4476.2474.8474.8474.84133
Oct 17, 202474.5675.1274.0074.6874.68165
Oct 16, 202474.4475.0674.4474.7074.7086
Oct 15, 202476.1676.1674.9475.3275.3213
Oct 14, 202476.2676.2875.7076.2876.28225
Oct 11, 202475.8676.5475.6676.0476.04173
Oct 10, 202476.9877.5676.6076.6076.60-
Oct 9, 202476.7877.0076.4277.0077.00163
Oct 8, 202476.4476.5875.2476.3276.32230
Oct 7, 202478.0878.0876.3677.8877.88390
Oct 4, 202476.6077.8476.6077.6877.68100
Oct 3, 202477.0877.0876.1876.4476.44-
Oct 2, 202477.5278.4277.5277.6277.62-
Oct 1, 202478.1078.8477.8477.8477.84-
Sep 30, 202480.2880.2879.1479.4679.4611
Sep 27, 202479.5281.3679.5281.3681.36418
Sep 26, 202478.1878.9077.9878.5878.58100
Sep 25, 202478.1678.1675.6275.6275.6210
Sep 24, 202478.0678.6878.0678.6878.68231
Sep 23, 202474.0075.1474.0075.1475.1440
Sep 20, 202473.7673.8872.9073.8873.8850
Sep 19, 202476.4277.2076.2876.2876.2833
Sep 18, 202473.2274.7473.2274.7474.74-
Sep 17, 202472.5673.2072.5673.0273.023
Sep 16, 202472.7873.1072.6872.6872.6888
Sep 13, 202471.6073.5271.6073.5273.5256
Sep 12, 202472.1272.2071.1871.1871.1822
Sep 11, 202469.7471.0669.3271.0671.06112
Sep 10, 202477.0277.0270.0070.0070.001,473
Sep 9, 202478.2878.5077.2677.5077.5020
Sep 6, 202479.7679.7678.2478.2478.24170
Sep 5, 202480.2281.5680.2280.3080.30-
Sep 4, 202480.4280.7080.4280.7080.70-
Sep 3, 202482.7482.7681.6081.7881.7811
Sep 2, 202485.2885.2883.2083.2083.20144
Aug 30, 202483.9284.0883.5883.5883.58-
Aug 29, 202483.4683.9883.4683.7283.72-
Aug 28, 202484.9285.0283.7483.7483.7481
Aug 27, 202485.2885.9284.9284.9284.92-
Aug 26, 202484.1685.0684.1684.7884.78-
Aug 23, 202483.7084.4083.7084.4084.4010
Aug 22, 202483.5083.5083.1883.1883.18110
Aug 21, 202482.6083.7682.6083.5883.58-
Aug 20, 202483.0683.0682.4882.5482.54219
Aug 19, 202481.9082.9681.9082.9682.9613
Aug 16, 202481.8882.0481.4881.7481.74111
Aug 15, 202480.1681.8280.1481.8281.8216
Aug 14, 202479.9080.5479.9079.9879.98-
Aug 13, 202479.2079.3679.0879.3679.3613
Aug 12, 202479.7879.7878.8878.8878.8850
Aug 9, 202480.1280.7879.6479.6479.64314
Aug 8, 202479.8680.0079.6479.7279.72138
Aug 7, 202480.0081.2080.0080.4480.44-
Aug 6, 202480.1680.6079.3679.7079.7093
Aug 5, 202481.5081.5077.2679.8879.881,144
Aug 2, 202482.7883.0282.2082.2082.2050
Aug 1, 202484.1684.1683.0083.2883.28224
Jul 31, 202486.2886.6685.8885.8885.8850
Jul 30, 202487.0887.0886.4686.9086.9053
Jul 29, 202487.7887.7886.5686.5686.56-
Jul 26, 202487.6888.2087.6887.7687.7670
Jul 25, 202487.8088.1687.2488.1688.165
Jul 24, 202489.1689.6889.1689.2089.20-
Jul 23, 202490.5091.2689.9889.9889.98-
Jul 22, 202490.2091.4890.2091.1691.16-
Jul 19, 202490.2690.3289.2689.2689.26-
Jul 18, 202490.2491.5690.2491.5691.56-
Jul 17, 202489.0089.6488.8089.6489.64-
Jul 16, 202489.0289.2888.6288.6888.68184
Jul 15, 202491.2891.2890.3290.5890.5812
Jul 12, 202491.5492.2891.3892.2892.28-
Jul 11, 202489.9691.1689.9691.1691.16-
Jul 10, 202488.0889.6687.0889.1089.10-
Jul 9, 202487.6488.3487.0887.4287.42273
Jul 8, 202487.6287.8685.9285.9285.9298
Jul 5, 202488.2488.7487.6687.6687.66-
Jul 4, 202488.1488.1487.6088.0888.08100
Jul 3, 202488.5088.5488.5088.5488.54-
Jul 2, 202488.2088.2088.0688.0688.06-
Jul 1, 202489.7489.7489.3489.3489.34166
Jun 28, 202488.7489.0088.5888.5888.58200
Jun 27, 202488.0688.0688.0488.0488.04-
Jun 26, 202489.0889.0888.0088.0088.00-
Jun 25, 202489.6290.0689.6290.0690.0660
Jun 24, 202488.6290.6288.6289.6689.66168
Jun 21, 202487.9487.9487.5887.5887.58-
Jun 20, 202488.5488.5487.8488.3888.3819
Jun 19, 202487.3889.0687.3888.6688.66145
Jun 18, 202488.5688.5687.5487.5487.54-
Jun 17, 202487.5288.0687.5288.0688.0611
Jun 14, 202488.2888.5087.2888.5088.50220
Jun 13, 202488.7888.7888.1088.1088.10-
Jun 12, 202490.1090.4488.8890.4490.44167
Jun 11, 202491.2491.2491.0291.0291.02-
Jun 10, 202490.1291.2290.1291.2291.22370
Jun 7, 202491.4891.4891.4891.4891.4865
Jun 6, 202491.3091.5291.3091.5291.5290
Jun 5, 202492.5092.5091.4691.4691.4680
Jun 4, 202492.7092.7092.1492.1492.14-
Jun 3, 202493.7694.1493.3893.3893.3852
May 31, 202493.6693.6692.7292.9092.90119
May 30, 202491.9092.6491.9092.6492.64-
May 29, 202492.6492.7292.6492.7292.7280
May 28, 202493.9294.1893.6893.6893.6831
May 27, 202493.0693.5892.9093.5893.58194
May 24, 202492.1692.1692.1692.1692.16-
May 23, 202493.6693.6692.8892.8892.8815
May 22, 202492.7493.1092.7493.1093.10161
May 21, 202494.3094.8694.3094.8694.8624
May 20, 202496.0696.0695.1695.1695.16200
May 17, 202496.4896.4895.9895.9895.9895
May 16, 2024 6.00 Dividend
May 16, 202497.2297.2296.6296.6296.62-
May 15, 2024104.70104.70104.70104.7098.7012
May 14, 2024103.95104.25103.95103.9597.9910
May 13, 2024102.05105.45102.05105.4599.41192
May 10, 2024102.60102.60102.60102.6096.72-
May 9, 2024100.45102.10100.45101.5595.73100
May 8, 202499.48102.2099.48101.1095.31274
May 7, 2024103.40104.15103.40104.1598.18-
May 6, 2024103.10103.10102.95102.9597.05-
May 3, 2024102.55102.65102.55102.6596.77-
May 2, 2024101.40102.20101.40102.2096.34240
Apr 30, 2024105.75105.75101.95102.7596.86169
Apr 29, 2024107.50107.50106.90106.90100.772
Apr 26, 2024105.45106.45105.45106.45100.35-
Apr 25, 2024106.75106.75105.25105.2599.22-
Apr 24, 2024107.20107.20106.45106.45100.35140
Apr 23, 2024106.25106.65105.70106.65100.54215
Apr 22, 2024106.90106.90105.90105.9099.83-
Apr 19, 2024105.15105.90105.00105.9099.8310
Apr 18, 2024106.20107.10106.05107.10100.9625
Apr 17, 2024106.40106.40105.95106.0099.93130
Apr 16, 2024107.80107.80106.55106.55100.44100
Apr 15, 2024110.30110.30109.70109.70103.41265
Apr 12, 2024111.95111.95109.50109.50103.2295
Apr 11, 2024111.00112.25111.00111.40105.0250
Apr 10, 2024114.80115.00111.40111.40105.02320
Apr 9, 2024114.05114.50113.75113.75107.2366
Apr 8, 2024113.20113.20111.50111.50105.114
Apr 5, 2024113.10113.10110.95112.50106.05140
Apr 4, 2024111.85115.00111.85114.40107.84495

Related Tickers

MB.NE MERCEDES CDR (CAD HEDGED)
9.76
+2.95%
 
MBG.VI Mercedes-Benz Group AG
49.28
-4.43%
 
MBG.HM Mercedes-Benz Group AG
48.81
-5.61%
 
601965.SS China Automotive Engineering Research Institute Co., Ltd.
17.90
-6.48%
 
1MBG.MI Mercedes-Benz Group AG
49.23
-4.58%
 
600733.SS BAIC BluePark New Energy Technology Co.,Ltd.
7.82
-7.78%
 
PAHA.SG Porsche Automobil Holding SE
3.0600
-6.13%
 
MBG.BE Mercedes-Benz Group AG
48.79
-5.54%
 
YMA.F Yamaha Motor Co., Ltd.
6.44
-6.78%
 
2FE.DE Ferrari N.V.
388.10
-0.94%