Vienna - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)
75.26
-2.88
(-3.69%)
At close: 5:32:19 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 78.46 | 78.52 | 75.08 | 75.26 | 75.26 | 630 |
| May 22, 2025 | 78.62 | 78.62 | 77.84 | 78.14 | 78.14 | 133 |
| May 21, 2025 | 78.68 | 79.12 | 78.28 | 79.12 | 79.12 | 245 |
| May 20, 2025 | 77.20 | 79.36 | 77.04 | 79.12 | 79.12 | 608 |
| May 19, 2025 | 77.04 | 77.38 | 77.04 | 77.38 | 77.38 | - |
| May 16, 2025 | 78.04 | 78.04 | 76.66 | 76.66 | 76.66 | 4 |
| May 15, 2025 | 4.3 Dividend | |||||
| May 15, 2025 | 78.76 | 78.76 | 77.38 | 77.56 | 77.56 | 111 |
| May 14, 2025 | 83.64 | 83.64 | 82.58 | 82.58 | 78.28 | - |
| May 13, 2025 | 82.56 | 82.74 | 82.28 | 82.68 | 78.37 | - |
| May 12, 2025 | 82.64 | 84.48 | 81.44 | 81.44 | 77.20 | 52 |
| May 9, 2025 | 79.54 | 79.86 | 78.20 | 79.68 | 75.53 | 196 |
| May 8, 2025 | 76.82 | 78.54 | 76.82 | 78.54 | 74.45 | 279 |
| May 7, 2025 | 76.64 | 77.56 | 75.66 | 75.66 | 71.72 | 504 |
| May 6, 2025 | 75.90 | 75.90 | 73.80 | 75.00 | 71.09 | 405 |
| May 5, 2025 | 74.78 | 75.52 | 74.78 | 75.16 | 71.25 | 132 |
| May 2, 2025 | 75.68 | 75.68 | 74.66 | 74.80 | 70.91 | 45 |
| Apr 30, 2025 | 76.06 | 76.06 | 74.10 | 74.24 | 70.37 | - |
| Apr 29, 2025 | 75.96 | 76.62 | 75.40 | 76.62 | 72.63 | 132 |
| Apr 28, 2025 | 76.94 | 77.18 | 76.60 | 76.60 | 72.61 | 4 |
| Apr 25, 2025 | 75.06 | 76.10 | 75.06 | 76.08 | 72.12 | 221 |
| Apr 24, 2025 | 73.78 | 75.12 | 73.24 | 75.12 | 71.21 | 366 |
| Apr 23, 2025 | 73.08 | 74.96 | 73.08 | 73.68 | 69.84 | 1,003 |
| Apr 22, 2025 | 70.82 | 71.70 | 70.40 | 71.70 | 67.97 | 119 |
| Apr 17, 2025 | 70.26 | 70.36 | 69.54 | 70.36 | 66.70 | 235 |
| Apr 16, 2025 | 69.14 | 70.22 | 69.12 | 70.22 | 66.56 | 388 |
| Apr 15, 2025 | 70.64 | 71.38 | 69.84 | 70.14 | 66.49 | 313 |
| Apr 14, 2025 | 68.02 | 68.76 | 67.90 | 68.60 | 65.03 | 154 |
| Apr 11, 2025 | 65.86 | 66.10 | 64.96 | 66.10 | 62.66 | 310 |
| Apr 10, 2025 | 68.96 | 68.96 | 65.46 | 65.46 | 62.05 | 962 |
| Apr 9, 2025 | 65.00 | 65.36 | 63.66 | 63.66 | 60.35 | 419 |
| Apr 8, 2025 | 68.10 | 68.50 | 65.56 | 65.56 | 62.15 | 175 |
| Apr 7, 2025 | 64.42 | 68.48 | 64.42 | 68.48 | 64.91 | 988 |
| Apr 4, 2025 | 70.46 | 70.46 | 67.58 | 68.02 | 64.48 | 853 |
| Apr 3, 2025 | 71.52 | 73.46 | 70.96 | 70.96 | 67.27 | 365 |
| Apr 2, 2025 | 73.44 | 73.64 | 72.94 | 73.64 | 69.81 | 12 |
| Apr 1, 2025 | 74.02 | 74.90 | 73.92 | 74.14 | 70.28 | 342 |
| Mar 31, 2025 | 75.08 | 75.08 | 72.96 | 73.44 | 69.62 | 200 |
| Mar 28, 2025 | 76.52 | 76.58 | 75.70 | 76.00 | 72.04 | 342 |
| Mar 27, 2025 | 77.68 | 77.68 | 77.26 | 77.30 | 73.27 | - |
| Mar 26, 2025 | 81.76 | 81.76 | 79.82 | 79.82 | 75.66 | 69 |
| Mar 25, 2025 | 80.38 | 81.80 | 80.38 | 80.72 | 76.52 | 41 |
| Mar 24, 2025 | 80.46 | 80.46 | 78.98 | 79.52 | 75.38 | 129 |
| Mar 21, 2025 | 79.56 | 79.56 | 76.50 | 79.20 | 75.08 | 217 |
| Mar 20, 2025 | 82.10 | 82.10 | 79.92 | 79.92 | 75.76 | 175 |
| Mar 19, 2025 | 84.20 | 84.20 | 81.98 | 82.94 | 78.62 | 750 |
| Mar 18, 2025 | 84.12 | 85.90 | 84.12 | 85.04 | 80.61 | - |
| Mar 17, 2025 | 81.76 | 83.40 | 81.76 | 83.22 | 78.89 | 21 |
| Mar 14, 2025 | 81.04 | 83.20 | 79.60 | 81.72 | 77.46 | 859 |
| Mar 13, 2025 | 83.44 | 83.86 | 82.18 | 82.36 | 78.07 | 1,368 |
| Mar 12, 2025 | 84.78 | 84.78 | 83.30 | 83.84 | 79.47 | 350 |
| Mar 11, 2025 | 85.96 | 87.72 | 84.06 | 84.06 | 79.68 | 358 |
| Mar 10, 2025 | 84.48 | 85.88 | 83.78 | 85.88 | 81.41 | 295 |
| Mar 7, 2025 | 87.50 | 87.50 | 82.98 | 83.56 | 79.21 | 274 |
| Mar 6, 2025 | 84.58 | 87.40 | 84.58 | 87.40 | 82.85 | 458 |
| Mar 5, 2025 | 83.54 | 84.86 | 83.54 | 83.64 | 79.28 | 813 |
| Mar 4, 2025 | 82.52 | 82.52 | 79.70 | 79.70 | 75.55 | - |
| Mar 3, 2025 | 83.94 | 86.50 | 83.90 | 84.76 | 80.35 | 260 |
| Feb 28, 2025 | 82.44 | 84.08 | 82.44 | 84.02 | 79.65 | 98 |
| Feb 27, 2025 | 85.34 | 85.34 | 83.20 | 83.50 | 79.15 | 178 |
| Feb 26, 2025 | 85.80 | 86.96 | 85.80 | 86.96 | 82.43 | 312 |
| Feb 25, 2025 | 83.00 | 85.62 | 83.00 | 85.62 | 81.16 | - |
| Feb 24, 2025 | 84.40 | 84.40 | 82.86 | 83.60 | 79.25 | 14 |
| Feb 21, 2025 | 82.62 | 83.00 | 82.20 | 82.84 | 78.53 | 539 |
| Feb 20, 2025 | 81.02 | 83.60 | 81.02 | 83.02 | 78.70 | 129 |
| Feb 19, 2025 | 83.76 | 84.18 | 81.98 | 81.98 | 77.71 | 155 |
| Feb 18, 2025 | 84.14 | 84.44 | 82.80 | 84.44 | 80.04 | 329 |
| Feb 17, 2025 | 82.78 | 83.98 | 82.78 | 83.98 | 79.61 | 46 |
| Feb 14, 2025 | 80.24 | 83.02 | 80.24 | 82.84 | 78.53 | 10 |
| Feb 13, 2025 | 78.46 | 80.82 | 78.46 | 80.60 | 76.40 | 856 |
| Feb 12, 2025 | 76.30 | 76.60 | 75.66 | 76.36 | 72.38 | 810 |
| Feb 11, 2025 | 76.74 | 76.74 | 75.76 | 76.16 | 72.19 | - |
| Feb 10, 2025 | 76.68 | 77.26 | 76.68 | 77.16 | 73.14 | 129 |
| Feb 7, 2025 | 76.74 | 77.52 | 76.20 | 76.20 | 72.23 | 225 |
| Feb 6, 2025 | 76.04 | 78.20 | 76.04 | 78.20 | 74.13 | 10 |
| Feb 5, 2025 | 76.44 | 76.60 | 76.20 | 76.20 | 72.23 | - |
| Feb 4, 2025 | 76.56 | 77.42 | 76.26 | 77.42 | 73.39 | 258 |
| Feb 3, 2025 | 74.78 | 76.16 | 74.66 | 76.16 | 72.19 | 396 |
| Jan 31, 2025 | 79.92 | 79.92 | 78.92 | 78.92 | 74.81 | - |
| Jan 30, 2025 | 80.02 | 80.08 | 79.38 | 80.08 | 75.91 | - |
| Jan 29, 2025 | 78.74 | 79.48 | 77.70 | 77.70 | 73.65 | 344 |
| Jan 28, 2025 | 81.36 | 81.36 | 78.84 | 78.84 | 74.73 | 358 |
| Jan 27, 2025 | 78.60 | 80.96 | 78.60 | 80.96 | 76.74 | 139 |
| Jan 24, 2025 | 78.26 | 79.72 | 78.26 | 79.02 | 74.91 | - |
| Jan 23, 2025 | 78.38 | 78.38 | 77.32 | 77.32 | 73.29 | 10 |
| Jan 22, 2025 | 78.54 | 78.76 | 78.36 | 78.36 | 74.28 | - |
| Jan 21, 2025 | 77.28 | 78.64 | 77.28 | 77.88 | 73.82 | 68 |
| Jan 20, 2025 | 77.28 | 79.40 | 76.64 | 79.20 | 75.08 | 358 |
| Jan 17, 2025 | 76.74 | 77.36 | 76.74 | 77.06 | 73.05 | 100 |
| Jan 16, 2025 | 77.34 | 77.34 | 76.74 | 76.74 | 72.74 | 200 |
| Jan 15, 2025 | 76.40 | 77.24 | 76.22 | 77.24 | 73.22 | 11 |
| Jan 14, 2025 | 76.78 | 77.58 | 76.78 | 76.78 | 72.78 | - |
| Jan 13, 2025 | 77.20 | 77.20 | 75.88 | 76.80 | 72.80 | - |
| Jan 10, 2025 | 74.94 | 77.52 | 74.94 | 77.52 | 73.48 | - |
| Jan 9, 2025 | 75.86 | 75.96 | 75.68 | 75.96 | 72.00 | 10 |
| Jan 8, 2025 | 78.14 | 78.40 | 77.14 | 77.14 | 73.12 | 90 |
| Jan 7, 2025 | 79.14 | 79.42 | 79.14 | 79.36 | 75.23 | - |
| Jan 6, 2025 | 78.24 | 80.82 | 78.12 | 79.44 | 75.30 | 616 |
| Jan 3, 2025 | 77.38 | 77.38 | 76.36 | 76.36 | 72.38 | 16 |
| Jan 2, 2025 | 78.74 | 78.80 | 76.74 | 78.36 | 74.28 | 150 |
| Dec 30, 2024 | 78.20 | 78.74 | 78.20 | 78.66 | 74.56 | 20 |
| Dec 27, 2024 | 77.06 | 77.98 | 77.02 | 77.98 | 73.92 | 123 |
| Dec 23, 2024 | 77.46 | 77.46 | 76.54 | 76.88 | 72.88 | 100 |
| Dec 20, 2024 | 76.82 | 77.34 | 76.42 | 77.34 | 73.31 | 96 |
| Dec 19, 2024 | 77.44 | 78.10 | 77.44 | 78.00 | 73.94 | - |
| Dec 18, 2024 | 79.08 | 79.08 | 78.20 | 78.22 | 74.15 | - |
| Dec 17, 2024 | 77.22 | 78.50 | 77.22 | 78.26 | 74.18 | 100 |
| Dec 16, 2024 | 80.10 | 80.10 | 77.46 | 77.46 | 73.43 | 332 |
| Dec 13, 2024 | 80.26 | 81.52 | 80.26 | 81.00 | 76.78 | 110 |
| Dec 12, 2024 | 78.68 | 79.26 | 78.68 | 79.00 | 74.89 | 595 |
| Dec 11, 2024 | 79.60 | 79.60 | 78.54 | 78.64 | 74.55 | 123 |
| Dec 10, 2024 | 79.18 | 80.08 | 79.18 | 79.94 | 75.78 | 190 |
| Dec 9, 2024 | 78.28 | 78.76 | 78.28 | 78.76 | 74.66 | 123 |
| Dec 6, 2024 | 75.92 | 77.26 | 75.92 | 77.20 | 73.18 | 263 |
| Dec 5, 2024 | 73.52 | 74.30 | 73.52 | 74.30 | 70.43 | 143 |
| Dec 4, 2024 | 72.20 | 73.48 | 72.20 | 73.34 | 69.52 | 246 |
| Dec 3, 2024 | 73.02 | 73.02 | 72.36 | 72.36 | 68.59 | 85 |
| Dec 2, 2024 | 69.72 | 72.52 | 69.72 | 72.14 | 68.38 | 761 |
| Nov 29, 2024 | 68.62 | 70.04 | 68.60 | 70.04 | 66.39 | 100 |
| Nov 28, 2024 | 69.52 | 69.52 | 68.10 | 69.08 | 65.48 | 233 |
| Nov 27, 2024 | 67.94 | 68.48 | 67.46 | 68.48 | 64.91 | 10 |
| Nov 26, 2024 | 68.12 | 68.74 | 68.12 | 68.62 | 65.05 | 100 |
| Nov 25, 2024 | 69.18 | 69.42 | 68.26 | 69.42 | 65.81 | 103 |
| Nov 22, 2024 | 67.80 | 67.80 | 67.22 | 67.76 | 64.23 | 80 |
| Nov 21, 2024 | 67.94 | 68.06 | 67.00 | 68.06 | 64.52 | 210 |
| Nov 20, 2024 | 69.02 | 69.02 | 68.54 | 68.58 | 65.01 | - |
| Nov 19, 2024 | 69.34 | 69.34 | 68.22 | 68.82 | 65.24 | 56 |
| Nov 18, 2024 | 69.88 | 69.88 | 68.54 | 68.56 | 64.99 | 2 |
| Nov 15, 2024 | 67.48 | 68.36 | 67.48 | 67.94 | 64.40 | 24 |
| Nov 14, 2024 | 66.00 | 67.64 | 66.00 | 67.64 | 64.12 | - |
| Nov 13, 2024 | 66.94 | 67.12 | 65.78 | 66.04 | 62.60 | 75 |
| Nov 12, 2024 | 67.44 | 68.60 | 67.36 | 67.36 | 63.85 | 600 |
| Nov 11, 2024 | 67.64 | 68.34 | 66.00 | 67.96 | 64.42 | 264 |
| Nov 8, 2024 | 68.06 | 68.06 | 67.10 | 67.14 | 63.64 | 649 |
| Nov 7, 2024 | 68.48 | 70.04 | 68.48 | 69.54 | 65.92 | 690 |
| Nov 6, 2024 | 68.94 | 70.20 | 67.38 | 68.34 | 64.78 | 1,026 |
| Nov 5, 2024 | 72.98 | 73.28 | 72.28 | 72.66 | 68.88 | 33 |
| Nov 4, 2024 | 73.42 | 73.74 | 72.96 | 72.96 | 69.16 | - |
| Nov 1, 2024 | 73.02 | 73.28 | 73.02 | 73.02 | 69.22 | - |
| Oct 31, 2024 | 73.28 | 73.28 | 72.26 | 72.26 | 68.50 | 178 |
| Oct 30, 2024 | 73.30 | 73.34 | 72.78 | 73.34 | 69.52 | 17 |
| Oct 29, 2024 | 75.36 | 75.86 | 73.62 | 74.34 | 70.47 | 330 |
| Oct 28, 2024 | 76.62 | 76.62 | 75.00 | 75.40 | 71.47 | 50 |
| Oct 25, 2024 | 75.66 | 76.60 | 75.66 | 76.60 | 72.61 | 130 |
| Oct 24, 2024 | 75.86 | 78.44 | 75.86 | 76.58 | 72.59 | 173 |
| Oct 23, 2024 | 75.92 | 75.92 | 74.24 | 75.58 | 71.64 | 192 |
| Oct 22, 2024 | 74.86 | 75.18 | 74.86 | 75.14 | 71.23 | - |
| Oct 21, 2024 | 75.14 | 75.14 | 74.64 | 74.84 | 70.94 | 28 |
| Oct 18, 2024 | 75.44 | 76.24 | 74.84 | 74.84 | 70.94 | 133 |
| Oct 17, 2024 | 74.56 | 75.12 | 74.00 | 74.68 | 70.79 | 165 |
| Oct 16, 2024 | 74.44 | 75.06 | 74.44 | 74.70 | 70.81 | 86 |
| Oct 15, 2024 | 76.16 | 76.16 | 74.94 | 75.32 | 71.40 | 13 |
| Oct 14, 2024 | 76.26 | 76.28 | 75.70 | 76.28 | 72.31 | 225 |
| Oct 11, 2024 | 75.86 | 76.54 | 75.66 | 76.04 | 72.08 | 173 |
| Oct 10, 2024 | 76.98 | 77.56 | 76.60 | 76.60 | 72.61 | - |
| Oct 9, 2024 | 76.78 | 77.00 | 76.42 | 77.00 | 72.99 | 163 |
| Oct 8, 2024 | 76.44 | 76.58 | 75.24 | 76.32 | 72.35 | 230 |
| Oct 7, 2024 | 78.08 | 78.08 | 76.36 | 77.88 | 73.82 | 390 |
| Oct 4, 2024 | 76.60 | 77.84 | 76.60 | 77.68 | 73.64 | 100 |
| Oct 3, 2024 | 77.08 | 77.08 | 76.18 | 76.44 | 72.46 | - |
| Oct 2, 2024 | 77.52 | 78.42 | 77.52 | 77.62 | 73.58 | - |
| Oct 1, 2024 | 78.10 | 78.84 | 77.84 | 77.84 | 73.79 | - |
| Sep 30, 2024 | 80.28 | 80.28 | 79.14 | 79.46 | 75.32 | 11 |
| Sep 27, 2024 | 79.52 | 81.36 | 79.52 | 81.36 | 77.12 | 418 |
| Sep 26, 2024 | 78.18 | 78.90 | 77.98 | 78.58 | 74.49 | 100 |
| Sep 25, 2024 | 78.16 | 78.16 | 75.62 | 75.62 | 71.68 | 10 |
| Sep 24, 2024 | 78.06 | 78.68 | 78.06 | 78.68 | 74.58 | 231 |
| Sep 23, 2024 | 74.00 | 75.14 | 74.00 | 75.14 | 71.23 | 40 |
| Sep 20, 2024 | 73.76 | 73.88 | 72.90 | 73.88 | 70.03 | 50 |
| Sep 19, 2024 | 76.42 | 77.20 | 76.28 | 76.28 | 72.31 | 33 |
| Sep 18, 2024 | 73.22 | 74.74 | 73.22 | 74.74 | 70.85 | - |
| Sep 17, 2024 | 72.56 | 73.20 | 72.56 | 73.02 | 69.22 | 3 |
| Sep 16, 2024 | 72.78 | 73.10 | 72.68 | 72.68 | 68.90 | 88 |
| Sep 13, 2024 | 71.60 | 73.52 | 71.60 | 73.52 | 69.69 | 56 |
| Sep 12, 2024 | 72.12 | 72.20 | 71.18 | 71.18 | 67.47 | 22 |
| Sep 11, 2024 | 69.74 | 71.06 | 69.32 | 71.06 | 67.36 | 112 |
| Sep 10, 2024 | 77.02 | 77.02 | 70.00 | 70.00 | 66.36 | 1,473 |
| Sep 9, 2024 | 78.28 | 78.50 | 77.26 | 77.50 | 73.46 | 20 |
| Sep 6, 2024 | 79.76 | 79.76 | 78.24 | 78.24 | 74.17 | 170 |
| Sep 5, 2024 | 80.22 | 81.56 | 80.22 | 80.30 | 76.12 | - |
| Sep 4, 2024 | 80.42 | 80.70 | 80.42 | 80.70 | 76.50 | - |
| Sep 3, 2024 | 82.74 | 82.76 | 81.60 | 81.78 | 77.52 | 11 |
| Sep 2, 2024 | 85.28 | 85.28 | 83.20 | 83.20 | 78.87 | 144 |
| Aug 30, 2024 | 83.92 | 84.08 | 83.58 | 83.58 | 79.23 | - |
| Aug 29, 2024 | 83.46 | 83.98 | 83.46 | 83.72 | 79.36 | - |
| Aug 28, 2024 | 84.92 | 85.02 | 83.74 | 83.74 | 79.38 | 81 |
| Aug 27, 2024 | 85.28 | 85.92 | 84.92 | 84.92 | 80.50 | - |
| Aug 26, 2024 | 84.16 | 85.06 | 84.16 | 84.78 | 80.37 | - |
| Aug 23, 2024 | 83.70 | 84.40 | 83.70 | 84.40 | 80.01 | 10 |
| Aug 22, 2024 | 83.50 | 83.50 | 83.18 | 83.18 | 78.85 | 110 |
| Aug 21, 2024 | 82.60 | 83.76 | 82.60 | 83.58 | 79.23 | - |
| Aug 20, 2024 | 83.06 | 83.06 | 82.48 | 82.54 | 78.24 | 219 |
| Aug 19, 2024 | 81.90 | 82.96 | 81.90 | 82.96 | 78.64 | 13 |
| Aug 16, 2024 | 81.88 | 82.04 | 81.48 | 81.74 | 77.48 | 111 |
| Aug 15, 2024 | 80.16 | 81.82 | 80.14 | 81.82 | 77.56 | 16 |
| Aug 14, 2024 | 79.90 | 80.54 | 79.90 | 79.98 | 75.82 | - |
| Aug 13, 2024 | 79.20 | 79.36 | 79.08 | 79.36 | 75.23 | 13 |
| Aug 12, 2024 | 79.78 | 79.78 | 78.88 | 78.88 | 74.77 | 50 |
| Aug 9, 2024 | 80.12 | 80.78 | 79.64 | 79.64 | 75.49 | 314 |
| Aug 8, 2024 | 79.86 | 80.00 | 79.64 | 79.72 | 75.57 | 138 |
| Aug 7, 2024 | 80.00 | 81.20 | 80.00 | 80.44 | 76.25 | - |
| Aug 6, 2024 | 80.16 | 80.60 | 79.36 | 79.70 | 75.55 | 93 |
| Aug 5, 2024 | 81.50 | 81.50 | 77.26 | 79.88 | 75.72 | 1,144 |
| Aug 2, 2024 | 82.78 | 83.02 | 82.20 | 82.20 | 77.92 | 50 |
| Aug 1, 2024 | 84.16 | 84.16 | 83.00 | 83.28 | 78.94 | 224 |
| Jul 31, 2024 | 86.28 | 86.66 | 85.88 | 85.88 | 81.41 | 50 |
| Jul 30, 2024 | 87.08 | 87.08 | 86.46 | 86.90 | 82.38 | 53 |
| Jul 29, 2024 | 87.78 | 87.78 | 86.56 | 86.56 | 82.05 | - |
| Jul 26, 2024 | 87.68 | 88.20 | 87.68 | 87.76 | 83.19 | 70 |
| Jul 25, 2024 | 87.80 | 88.16 | 87.24 | 88.16 | 83.57 | 5 |
| Jul 24, 2024 | 89.16 | 89.68 | 89.16 | 89.20 | 84.56 | - |
| Jul 23, 2024 | 90.50 | 91.26 | 89.98 | 89.98 | 85.29 | - |
| Jul 22, 2024 | 90.20 | 91.48 | 90.20 | 91.16 | 86.41 | - |
| Jul 19, 2024 | 90.26 | 90.32 | 89.26 | 89.26 | 84.61 | - |
| Jul 18, 2024 | 90.24 | 91.56 | 90.24 | 91.56 | 86.79 | - |
| Jul 17, 2024 | 89.00 | 89.64 | 88.80 | 89.64 | 84.97 | - |
| Jul 16, 2024 | 89.02 | 89.28 | 88.62 | 88.68 | 84.06 | 184 |
| Jul 15, 2024 | 91.28 | 91.28 | 90.32 | 90.58 | 85.86 | 12 |
| Jul 12, 2024 | 91.54 | 92.28 | 91.38 | 92.28 | 87.47 | - |
| Jul 11, 2024 | 89.96 | 91.16 | 89.96 | 91.16 | 86.41 | - |
| Jul 10, 2024 | 88.08 | 89.66 | 87.08 | 89.10 | 84.46 | - |
| Jul 9, 2024 | 87.64 | 88.34 | 87.08 | 87.42 | 82.87 | 273 |
| Jul 8, 2024 | 87.62 | 87.86 | 85.92 | 85.92 | 81.45 | 98 |
| Jul 5, 2024 | 88.24 | 88.74 | 87.66 | 87.66 | 83.10 | - |
| Jul 4, 2024 | 88.14 | 88.14 | 87.60 | 88.08 | 83.49 | 100 |
| Jul 3, 2024 | 88.50 | 88.54 | 88.50 | 88.54 | 83.93 | - |
| Jul 2, 2024 | 88.20 | 88.20 | 88.06 | 88.06 | 83.47 | - |
| Jul 1, 2024 | 89.74 | 89.74 | 89.34 | 89.34 | 84.69 | 166 |
| Jun 28, 2024 | 88.74 | 89.00 | 88.58 | 88.58 | 83.97 | 200 |
| Jun 27, 2024 | 88.06 | 88.06 | 88.04 | 88.04 | 83.46 | - |
| Jun 26, 2024 | 89.08 | 89.08 | 88.00 | 88.00 | 83.42 | - |
| Jun 25, 2024 | 89.62 | 90.06 | 89.62 | 90.06 | 85.37 | 60 |
| Jun 24, 2024 | 88.62 | 90.62 | 88.62 | 89.66 | 84.99 | 168 |
| Jun 21, 2024 | 87.94 | 87.94 | 87.58 | 87.58 | 83.02 | - |
| Jun 20, 2024 | 88.54 | 88.54 | 87.84 | 88.38 | 83.78 | 19 |
| Jun 19, 2024 | 87.38 | 89.06 | 87.38 | 88.66 | 84.04 | 145 |
| Jun 18, 2024 | 88.56 | 88.56 | 87.54 | 87.54 | 82.98 | - |
| Jun 17, 2024 | 87.52 | 88.06 | 87.52 | 88.06 | 83.47 | 11 |
| Jun 14, 2024 | 88.28 | 88.50 | 87.28 | 88.50 | 83.89 | 220 |
| Jun 13, 2024 | 88.78 | 88.78 | 88.10 | 88.10 | 83.51 | - |
| Jun 12, 2024 | 90.10 | 90.44 | 88.88 | 90.44 | 85.73 | 167 |
| Jun 11, 2024 | 91.24 | 91.24 | 91.02 | 91.02 | 86.28 | - |
| Jun 10, 2024 | 90.12 | 91.22 | 90.12 | 91.22 | 86.47 | 370 |
| Jun 7, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 86.72 | 65 |
| Jun 6, 2024 | 91.30 | 91.52 | 91.30 | 91.52 | 86.75 | 90 |
| Jun 5, 2024 | 92.50 | 92.50 | 91.46 | 91.46 | 86.70 | 80 |
| Jun 4, 2024 | 92.70 | 92.70 | 92.14 | 92.14 | 87.34 | - |
| Jun 3, 2024 | 93.76 | 94.14 | 93.38 | 93.38 | 88.52 | 52 |
| May 31, 2024 | 93.66 | 93.66 | 92.72 | 92.90 | 88.06 | 119 |
| May 30, 2024 | 91.90 | 92.64 | 91.90 | 92.64 | 87.82 | - |
| May 29, 2024 | 92.64 | 92.72 | 92.64 | 92.72 | 87.89 | 80 |
| May 28, 2024 | 93.92 | 94.18 | 93.68 | 93.68 | 88.80 | 31 |
| May 27, 2024 | 93.06 | 93.58 | 92.90 | 93.58 | 88.71 | 194 |
| May 24, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 87.36 | - |
| May 23, 2024 | 93.66 | 93.66 | 92.88 | 92.88 | 88.04 | 15 |
Related Tickers
NISA.SG Nissan Motor Co Ltd
2.1320
-1.27%
1MBG.MI Mercedes-Benz Group AG
50.51
-4.03%
RNO.VI Renault SA
47.23
-1.83%
VLKAF Volkswagen AG
107.00
-6.96%
MBG.F Mercedes-Benz Group AG
50.68
-3.60%
7203.T Toyota Motor Corporation
2,623.50
+0.13%
9866.HK NIO Inc.
30.050
-1.80%
MBG.DE Mercedes-Benz Group AG
50.54
-3.99%
HMC Honda Motor Co., Ltd.
29.50
-0.07%
VOW3.DE Volkswagen AG
93.50
-3.01%