XETRA - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW3.DE)
74.55
+0.35
+(0.47%)
As of 12:55:42 PM GMT+2. Market Open.
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 30, 2025 | 73.90 | 74.80 | 73.90 | 74.55 | 74.55 | 15,145 |
| May 29, 2025 | 75.95 | 76.70 | 74.20 | 74.20 | 74.20 | 53,722 |
| May 28, 2025 | 73.10 | 75.50 | 72.70 | 75.10 | 75.10 | 78,196 |
| May 27, 2025 | 73.05 | 73.60 | 72.70 | 73.10 | 73.10 | 68,523 |
| May 26, 2025 | 73.25 | 73.35 | 71.70 | 73.00 | 73.00 | 56,431 |
| May 23, 2025 | 73.10 | 74.70 | 70.60 | 71.60 | 71.60 | 91,539 |
| May 22, 2025 | 73.95 | 74.35 | 73.35 | 73.85 | 73.85 | 56,296 |
| May 21, 2025 | 74.70 | 74.90 | 73.80 | 74.75 | 74.75 | 73,507 |
| May 20, 2025 | 73.55 | 75.20 | 72.75 | 75.10 | 75.10 | 132,801 |
| May 19, 2025 | 72.50 | 73.75 | 72.15 | 73.60 | 73.60 | 56,288 |
| May 16, 2025 | 73.70 | 74.25 | 72.50 | 73.00 | 73.00 | 52,433 |
| May 15, 2025 | 4.32 Dividend | |||||
| May 15, 2025 | 74.60 | 75.30 | 73.50 | 73.85 | 73.85 | 116,876 |
| May 14, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 75.08 | - |
| May 13, 2025 | 77.95 | 79.40 | 77.65 | 79.40 | 75.08 | 95,313 |
| May 12, 2025 | 76.75 | 79.90 | 76.75 | 77.35 | 73.14 | 114,036 |
| May 9, 2025 | 74.60 | 75.80 | 74.60 | 75.45 | 71.34 | 68,038 |
| May 8, 2025 | 72.35 | 74.35 | 72.05 | 74.00 | 69.97 | 73,987 |
| May 7, 2025 | 72.00 | 73.70 | 71.20 | 71.80 | 67.89 | 67,677 |
| May 6, 2025 | 72.15 | 72.15 | 69.65 | 71.10 | 67.23 | 71,117 |
| May 5, 2025 | 71.30 | 71.85 | 70.80 | 71.70 | 67.80 | 57,217 |
| May 2, 2025 | 71.80 | 72.45 | 70.55 | 71.05 | 67.18 | 73,892 |
| Apr 30, 2025 | 71.60 | 72.95 | 69.55 | 70.65 | 66.81 | 117,739 |
| Apr 29, 2025 | 71.80 | 72.50 | 70.95 | 72.45 | 68.51 | 41,577 |
| Apr 28, 2025 | 71.90 | 72.85 | 71.65 | 71.85 | 67.94 | 52,253 |
| Apr 25, 2025 | 70.90 | 71.85 | 70.85 | 71.60 | 67.70 | 42,026 |
| Apr 24, 2025 | 69.30 | 70.80 | 69.10 | 70.55 | 66.71 | 63,486 |
| Apr 23, 2025 | 68.80 | 70.45 | 68.55 | 69.55 | 65.77 | 57,541 |
| Apr 22, 2025 | 66.90 | 67.80 | 65.80 | 67.80 | 64.11 | 66,351 |
| Apr 17, 2025 | 66.45 | 66.85 | 65.50 | 66.15 | 62.55 | 31,591 |
| Apr 16, 2025 | 65.20 | 66.65 | 64.30 | 66.65 | 63.02 | 68,247 |
| Apr 15, 2025 | 65.90 | 67.10 | 65.65 | 66.15 | 62.55 | 81,322 |
| Apr 14, 2025 | 64.45 | 64.90 | 63.35 | 64.60 | 61.09 | 106,162 |
| Apr 11, 2025 | 62.35 | 62.85 | 60.95 | 62.65 | 59.24 | 84,060 |
| Apr 10, 2025 | 68.10 | 68.10 | 61.15 | 61.50 | 58.15 | 171,407 |
| Apr 9, 2025 | 60.00 | 62.20 | 59.40 | 59.95 | 56.69 | 133,654 |
| Apr 8, 2025 | 63.80 | 64.15 | 61.50 | 62.00 | 58.63 | 127,769 |
| Apr 7, 2025 | 60.80 | 66.25 | 59.80 | 62.50 | 59.10 | 186,569 |
| Apr 4, 2025 | 66.45 | 66.90 | 62.85 | 63.85 | 60.38 | 116,961 |
| Apr 3, 2025 | 67.00 | 70.30 | 66.60 | 66.95 | 63.31 | 94,389 |
| Apr 2, 2025 | 69.25 | 69.80 | 68.60 | 69.35 | 65.58 | 98,416 |
| Apr 1, 2025 | 69.80 | 70.55 | 69.15 | 69.75 | 65.96 | 111,991 |
| Mar 31, 2025 | 70.75 | 71.30 | 68.50 | 68.90 | 65.15 | 183,276 |
| Mar 28, 2025 | 72.20 | 73.25 | 71.15 | 71.75 | 67.85 | 118,358 |
| Mar 27, 2025 | 70.75 | 73.45 | 70.70 | 72.90 | 68.93 | 115,091 |
| Mar 26, 2025 | 76.35 | 76.40 | 74.10 | 74.15 | 70.12 | 45,529 |
| Mar 25, 2025 | 74.55 | 76.05 | 74.55 | 75.55 | 71.44 | 74,742 |
| Mar 24, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 69.88 | - |
| Mar 21, 2025 | 75.00 | 75.50 | 73.55 | 73.90 | 69.88 | 627,205 |
| Mar 20, 2025 | 76.80 | 77.85 | 74.85 | 75.30 | 71.20 | 128,331 |
| Mar 19, 2025 | 78.50 | 79.15 | 76.80 | 77.80 | 73.57 | 75,441 |
| Mar 18, 2025 | 79.10 | 80.50 | 78.85 | 79.40 | 75.08 | 103,190 |
| Mar 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 72.91 | - |
| Mar 14, 2025 | 75.00 | 78.00 | 74.05 | 77.10 | 72.91 | 116,272 |
| Mar 13, 2025 | 78.05 | 79.20 | 76.90 | 77.25 | 73.05 | 91,746 |
| Mar 12, 2025 | 78.55 | 79.20 | 77.80 | 78.95 | 74.65 | 71,802 |
| Mar 11, 2025 | 78.30 | 81.40 | 78.20 | 78.45 | 74.18 | 99,542 |
| Mar 10, 2025 | 79.05 | 79.40 | 77.40 | 78.85 | 74.56 | 83,295 |
| Mar 7, 2025 | 79.15 | 80.20 | 77.00 | 77.70 | 73.47 | 91,040 |
| Mar 6, 2025 | 79.30 | 80.70 | 79.00 | 80.00 | 75.65 | 188,881 |
| Mar 5, 2025 | 78.30 | 79.65 | 77.55 | 77.75 | 73.52 | 118,793 |
| Mar 4, 2025 | 77.20 | 78.25 | 74.55 | 75.25 | 71.16 | 107,192 |
| Mar 3, 2025 | 78.40 | 81.80 | 78.25 | 80.00 | 75.65 | 64,781 |
| Feb 28, 2025 | 77.50 | 79.20 | 77.15 | 78.65 | 74.37 | 232,015 |
| Feb 27, 2025 | 78.75 | 80.05 | 77.90 | 78.70 | 74.42 | 78,222 |
| Feb 26, 2025 | 79.60 | 81.10 | 79.40 | 81.10 | 76.69 | 69,201 |
| Feb 25, 2025 | 76.90 | 79.65 | 76.90 | 79.65 | 75.32 | 65,064 |
| Feb 24, 2025 | 78.70 | 78.70 | 77.15 | 77.75 | 73.52 | 49,650 |
| Feb 21, 2025 | 77.00 | 77.50 | 76.30 | 76.90 | 72.72 | 59,996 |
| Feb 20, 2025 | 76.15 | 78.20 | 76.10 | 77.00 | 72.81 | 86,397 |
| Feb 19, 2025 | 79.75 | 79.75 | 76.45 | 76.85 | 72.67 | 92,407 |
| Feb 18, 2025 | 79.10 | 79.20 | 77.75 | 78.90 | 74.61 | 66,357 |
| Feb 17, 2025 | 78.00 | 79.15 | 77.65 | 78.80 | 74.51 | 75,258 |
| Feb 14, 2025 | 75.05 | 78.10 | 74.25 | 77.80 | 73.57 | 100,347 |
| Feb 13, 2025 | 72.45 | 76.45 | 72.45 | 75.80 | 71.68 | 102,253 |
| Feb 12, 2025 | 71.40 | 72.25 | 71.05 | 71.75 | 67.85 | 56,598 |
| Feb 11, 2025 | 72.50 | 72.65 | 70.95 | 71.50 | 67.61 | 62,337 |
| Feb 10, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 67.99 | - |
| Feb 7, 2025 | 73.20 | 73.95 | 71.70 | 71.90 | 67.99 | 64,637 |
| Feb 6, 2025 | 71.90 | 73.40 | 71.40 | 72.95 | 68.98 | 75,711 |
| Feb 5, 2025 | 72.05 | 72.45 | 71.25 | 71.75 | 67.85 | 55,158 |
| Feb 4, 2025 | 72.10 | 73.00 | 71.05 | 72.75 | 68.79 | 89,279 |
| Feb 3, 2025 | 70.50 | 72.25 | 69.75 | 72.25 | 68.32 | 100,522 |
| Jan 31, 2025 | 75.05 | 75.05 | 73.55 | 73.55 | 69.55 | 95,740 |
| Jan 30, 2025 | 74.50 | 75.00 | 74.20 | 74.85 | 70.78 | 54,315 |
| Jan 29, 2025 | 74.10 | 74.85 | 73.45 | 74.40 | 70.35 | 64,677 |
| Jan 28, 2025 | 75.65 | 75.90 | 73.70 | 73.70 | 69.69 | 76,014 |
| Jan 27, 2025 | 74.20 | 75.65 | 73.60 | 75.40 | 71.30 | 72,689 |
| Jan 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 69.03 | - |
| Jan 23, 2025 | 74.00 | 74.05 | 72.75 | 73.00 | 69.03 | 50,730 |
| Jan 22, 2025 | 73.50 | 74.15 | 73.15 | 73.70 | 69.69 | 54,130 |
| Jan 21, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 70.02 | - |
| Jan 20, 2025 | 72.90 | 74.95 | 72.20 | 74.05 | 70.02 | 69,919 |
| Jan 17, 2025 | 72.20 | 73.35 | 71.95 | 72.75 | 68.79 | 60,743 |
| Jan 16, 2025 | 73.45 | 73.45 | 71.95 | 71.95 | 68.04 | 44,795 |
| Jan 15, 2025 | 72.10 | 72.90 | 71.55 | 72.70 | 68.74 | 50,819 |
| Jan 14, 2025 | 72.90 | 73.15 | 71.35 | 71.35 | 67.47 | 57,675 |
| Jan 13, 2025 | 71.90 | 72.95 | 71.10 | 71.55 | 67.66 | 37,721 |
| Jan 10, 2025 | 71.60 | 73.40 | 70.45 | 71.85 | 67.94 | 64,109 |
| Jan 9, 2025 | 71.65 | 72.00 | 70.60 | 71.30 | 67.42 | 64,426 |
| Jan 8, 2025 | 73.40 | 73.95 | 71.75 | 72.00 | 68.08 | 70,383 |
| Jan 7, 2025 | 74.00 | 74.55 | 73.30 | 73.50 | 69.50 | 60,601 |
| Jan 6, 2025 | 72.00 | 75.75 | 72.00 | 73.95 | 69.93 | 86,488 |
| Jan 3, 2025 | 71.95 | 72.45 | 70.95 | 71.00 | 67.14 | 49,239 |
| Jan 2, 2025 | 72.20 | 72.60 | 70.80 | 72.15 | 68.22 | 79,440 |
| Dec 30, 2024 | 71.75 | 72.70 | 71.75 | 72.40 | 68.46 | 24,065 |
| Dec 27, 2024 | 70.45 | 72.25 | 70.45 | 72.20 | 68.27 | 36,686 |
| Dec 23, 2024 | 71.25 | 71.65 | 70.25 | 70.85 | 67.00 | 33,145 |
| Dec 20, 2024 | 70.75 | 71.90 | 70.15 | 71.30 | 67.42 | - |
| Dec 19, 2024 | 70.95 | 72.40 | 70.45 | 71.20 | 67.33 | 48,157 |
| Dec 18, 2024 | 73.00 | 73.20 | 71.85 | 71.85 | 67.94 | 81,504 |
| Dec 17, 2024 | 71.60 | 73.20 | 71.60 | 72.65 | 68.70 | 51,839 |
| Dec 16, 2024 | 73.85 | 74.05 | 71.65 | 72.10 | 68.18 | 80,594 |
| Dec 13, 2024 | 73.75 | 75.25 | 73.75 | 74.35 | 70.30 | 99,792 |
| Dec 12, 2024 | 72.45 | 73.80 | 72.40 | 73.35 | 69.36 | 140,344 |
| Dec 11, 2024 | 73.90 | 74.00 | 72.50 | 72.50 | 68.56 | 54,223 |
| Dec 10, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 69.60 | - |
| Dec 9, 2024 | 72.20 | 73.95 | 72.15 | 73.60 | 69.60 | 94,775 |
| Dec 6, 2024 | 70.25 | 71.60 | 70.15 | 71.30 | 67.42 | 98,175 |
| Dec 5, 2024 | 67.85 | 69.70 | 67.85 | 69.50 | 65.72 | 69,919 |
| Dec 4, 2024 | 66.55 | 67.90 | 66.55 | 67.90 | 64.21 | 79,375 |
| Dec 3, 2024 | 67.05 | 67.65 | 66.15 | 66.35 | 62.74 | 57,505 |
| Dec 2, 2024 | 63.85 | 66.75 | 63.75 | 66.20 | 62.60 | 57,943 |
| Nov 29, 2024 | 63.40 | 64.60 | 63.15 | 64.50 | 60.99 | 59,497 |
| Nov 28, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 59.67 | - |
| Nov 27, 2024 | 63.15 | 63.45 | 62.85 | 63.10 | 59.67 | 77,775 |
| Nov 26, 2024 | 63.60 | 64.10 | 62.85 | 63.60 | 60.14 | 82,008 |
| Nov 25, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 59.81 | - |
| Nov 22, 2024 | 63.00 | 63.35 | 61.95 | 63.25 | 59.81 | 86,416 |
| Nov 21, 2024 | 63.60 | 63.75 | 62.05 | 63.10 | 59.67 | 53,602 |
| Nov 20, 2024 | 64.75 | 65.00 | 63.30 | 63.30 | 59.86 | 80,682 |
| Nov 19, 2024 | 64.15 | 64.85 | 63.45 | 64.75 | 61.23 | 77,099 |
| Nov 18, 2024 | 63.60 | 65.00 | 63.60 | 64.15 | 60.66 | 56,722 |
| Nov 15, 2024 | 62.75 | 63.85 | 62.75 | 63.50 | 60.05 | 55,603 |
| Nov 14, 2024 | 61.85 | 63.50 | 61.50 | 63.35 | 59.90 | 80,945 |
| Nov 13, 2024 | 62.55 | 63.00 | 61.35 | 62.00 | 58.63 | 66,532 |
| Nov 12, 2024 | 63.00 | 64.50 | 62.80 | 62.80 | 59.38 | 62,093 |
| Nov 11, 2024 | 63.55 | 64.35 | 62.45 | 63.60 | 60.14 | 103,078 |
| Nov 8, 2024 | 64.75 | 64.75 | 62.60 | 63.15 | 59.71 | 96,163 |
| Nov 7, 2024 | 63.60 | 65.50 | 63.60 | 65.00 | 61.46 | 100,851 |
| Nov 6, 2024 | 65.20 | 65.45 | 62.30 | 63.15 | 59.71 | 188,774 |
| Nov 5, 2024 | 67.85 | 68.15 | 67.10 | 67.40 | 63.73 | 44,775 |
| Nov 4, 2024 | 67.80 | 69.00 | 67.55 | 67.60 | 63.92 | 50,517 |
| Nov 1, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.87 | - |
| Oct 31, 2024 | 67.80 | 68.55 | 67.25 | 67.55 | 63.87 | 63,895 |
| Oct 30, 2024 | 69.00 | 69.50 | 67.95 | 68.25 | 64.54 | 48,606 |
| Oct 29, 2024 | 71.10 | 71.55 | 69.50 | 69.50 | 65.72 | 40,616 |
| Oct 28, 2024 | 72.05 | 72.55 | 70.50 | 71.15 | 67.28 | 27,222 |
| Oct 25, 2024 | 72.00 | 72.25 | 71.30 | 71.65 | 67.75 | 18,284 |
| Oct 24, 2024 | 71.05 | 73.80 | 71.05 | 72.15 | 68.22 | 43,218 |
| Oct 23, 2024 | 71.00 | 72.35 | 71.00 | 71.30 | 67.42 | 35,953 |
| Oct 22, 2024 | 71.00 | 71.05 | 70.30 | 70.90 | 67.04 | 20,184 |
| Oct 21, 2024 | 70.95 | 71.40 | 70.20 | 70.60 | 66.76 | 37,350 |
| Oct 18, 2024 | 70.30 | 71.90 | 70.30 | 71.00 | 67.14 | 53,224 |
| Oct 17, 2024 | 70.45 | 71.00 | 70.05 | 70.40 | 66.57 | 28,082 |
| Oct 16, 2024 | 70.45 | 70.95 | 69.95 | 70.40 | 66.57 | 42,613 |
| Oct 15, 2024 | 71.90 | 72.00 | 70.35 | 71.10 | 67.23 | 44,506 |
| Oct 14, 2024 | 72.15 | 72.15 | 71.35 | 71.80 | 67.89 | 26,863 |
| Oct 11, 2024 | 72.20 | 72.20 | 71.35 | 71.95 | 68.04 | 54,903 |
| Oct 10, 2024 | 72.35 | 73.50 | 72.35 | 72.65 | 68.70 | 36,778 |
| Oct 9, 2024 | 71.95 | 72.90 | 71.70 | 72.75 | 68.79 | 25,916 |
| Oct 8, 2024 | 72.50 | 72.55 | 71.15 | 72.10 | 68.18 | 63,231 |
| Oct 7, 2024 | 73.85 | 74.10 | 72.75 | 73.55 | 69.55 | 53,093 |
| Oct 4, 2024 | 72.35 | 73.85 | 72.25 | 73.40 | 69.41 | 60,409 |
| Oct 3, 2024 | 73.35 | 73.40 | 71.65 | 72.10 | 68.18 | 54,933 |
| Oct 2, 2024 | 72.90 | 73.85 | 72.85 | 73.40 | 69.41 | 60,755 |
| Oct 1, 2024 | 74.65 | 74.65 | 72.95 | 73.35 | 69.36 | 68,846 |
| Sep 30, 2024 | 75.05 | 75.20 | 74.15 | 74.30 | 70.26 | 102,435 |
| Sep 27, 2024 | 74.65 | 75.95 | 74.40 | 75.50 | 71.39 | 98,490 |
| Sep 26, 2024 | 72.75 | 74.65 | 72.75 | 74.20 | 70.16 | 76,093 |
| Sep 25, 2024 | 73.25 | 73.60 | 71.45 | 71.55 | 67.66 | 85,247 |
| Sep 24, 2024 | 72.60 | 73.95 | 72.60 | 73.25 | 69.26 | 105,875 |
| Sep 23, 2024 | 69.30 | 71.30 | 69.20 | 71.15 | 67.28 | 72,548 |
| Sep 20, 2024 | 69.65 | 69.75 | 68.70 | 69.40 | 65.62 | 142,427 |
| Sep 19, 2024 | 71.50 | 72.90 | 71.40 | 71.55 | 67.66 | 103,391 |
| Sep 18, 2024 | 69.30 | 70.60 | 69.00 | 70.45 | 66.62 | 63,842 |
| Sep 17, 2024 | 69.00 | 69.80 | 68.70 | 69.10 | 65.34 | 73,090 |
| Sep 16, 2024 | 69.50 | 69.65 | 68.75 | 68.85 | 65.10 | 64,624 |
| Sep 13, 2024 | 67.80 | 69.55 | 67.70 | 69.40 | 65.62 | 93,192 |
| Sep 12, 2024 | 68.35 | 68.60 | 67.15 | 67.45 | 63.78 | 138,172 |
| Sep 11, 2024 | 65.80 | 67.55 | 65.30 | 67.25 | 63.59 | 222,046 |
| Sep 10, 2024 | 72.80 | 72.80 | 64.90 | 65.25 | 61.70 | 267,779 |
| Sep 9, 2024 | 73.45 | 73.85 | 72.50 | 72.85 | 68.89 | 48,208 |
| Sep 6, 2024 | 75.20 | 75.20 | 73.20 | 73.50 | 69.50 | 63,796 |
| Sep 5, 2024 | 75.05 | 76.50 | 74.90 | 75.15 | 71.06 | 45,257 |
| Sep 4, 2024 | 75.70 | 75.80 | 74.80 | 75.25 | 71.16 | 52,518 |
| Sep 3, 2024 | 77.35 | 77.70 | 76.00 | 76.05 | 71.91 | 45,917 |
| Sep 2, 2024 | 78.75 | 78.80 | 77.35 | 77.85 | 73.61 | 57,935 |
| Aug 30, 2024 | 78.85 | 79.20 | 78.20 | 78.20 | 73.95 | 232,177 |
| Aug 29, 2024 | 78.60 | 79.20 | 78.50 | 78.85 | 74.56 | 43,770 |
| Aug 28, 2024 | 79.50 | 79.75 | 78.80 | 78.85 | 74.56 | 37,465 |
| Aug 27, 2024 | 79.70 | 80.45 | 79.55 | 79.55 | 75.22 | 41,009 |
| Aug 26, 2024 | 78.70 | 79.75 | 78.70 | 79.40 | 75.08 | - |
| Aug 23, 2024 | 77.65 | 78.95 | 77.60 | 78.90 | 74.61 | 49,333 |
| Aug 22, 2024 | 77.80 | 77.85 | 77.15 | 77.40 | 73.19 | 34,167 |
| Aug 21, 2024 | 76.90 | 78.45 | 76.85 | 77.65 | 73.43 | 98,478 |
| Aug 20, 2024 | 77.05 | 77.15 | 76.60 | 76.90 | 72.72 | 27,640 |
| Aug 19, 2024 | 75.70 | 77.25 | 75.70 | 76.75 | 72.57 | 39,914 |
| Aug 16, 2024 | 76.15 | 76.30 | 75.40 | 75.85 | 71.72 | 40,255 |
| Aug 15, 2024 | 74.75 | 76.10 | 74.40 | 75.80 | 71.68 | 33,101 |
| Aug 14, 2024 | 74.15 | 74.95 | 74.05 | 74.35 | 70.30 | 46,715 |
| Aug 13, 2024 | 74.20 | 74.20 | 73.45 | 73.75 | 69.74 | 43,669 |
| Aug 12, 2024 | 74.60 | 74.85 | 73.50 | 73.60 | 69.60 | 50,262 |
| Aug 9, 2024 | 74.45 | 75.05 | 73.90 | 74.05 | 70.02 | 48,705 |
| Aug 8, 2024 | 74.40 | 74.40 | 73.75 | 74.00 | 69.97 | 73,799 |
| Aug 7, 2024 | 74.30 | 75.55 | 74.10 | 74.75 | 70.68 | 94,786 |
| Aug 6, 2024 | 74.15 | 75.00 | 73.40 | 73.55 | 69.55 | 54,379 |
| Aug 5, 2024 | 73.90 | 74.75 | 71.95 | 73.55 | 69.55 | 104,727 |
| Aug 2, 2024 | 76.25 | 77.15 | 76.00 | 76.00 | 71.86 | 71,706 |
| Aug 1, 2024 | 77.00 | 78.65 | 75.55 | 76.70 | 72.53 | 143,520 |
| Jul 31, 2024 | 80.50 | 80.65 | 79.35 | 79.35 | 75.03 | 92,825 |
| Jul 30, 2024 | 80.75 | 81.10 | 80.35 | 80.65 | 76.26 | 36,083 |
| Jul 29, 2024 | 81.45 | 81.75 | 80.40 | 80.75 | 76.36 | 40,898 |
| Jul 26, 2024 | 81.25 | 81.90 | 80.65 | 81.25 | 76.83 | 33,280 |
| Jul 25, 2024 | 82.00 | 82.20 | 80.80 | 81.50 | 77.07 | 65,503 |
| Jul 24, 2024 | 83.00 | 83.60 | 82.30 | 82.70 | 78.20 | 38,298 |
| Jul 23, 2024 | 85.05 | 85.05 | 83.10 | 83.25 | 78.72 | 57,827 |
| Jul 22, 2024 | 83.25 | 84.85 | 83.25 | 84.35 | 79.76 | 18,093 |
| Jul 19, 2024 | 84.40 | 84.45 | 82.85 | 83.00 | 78.48 | 39,952 |
| Jul 18, 2024 | 83.95 | 85.35 | 83.95 | 85.00 | 80.38 | 37,415 |
| Jul 17, 2024 | 83.90 | 83.90 | 82.45 | 83.70 | 79.15 | 42,337 |
| Jul 16, 2024 | 83.05 | 83.70 | 82.60 | 83.25 | 78.72 | 41,389 |
| Jul 15, 2024 | 85.10 | 85.35 | 83.65 | 83.65 | 79.10 | 41,577 |
| Jul 12, 2024 | 85.00 | 85.50 | 84.65 | 85.15 | 80.52 | 67,444 |
| Jul 11, 2024 | 83.55 | 85.05 | 83.55 | 84.70 | 80.09 | 35,981 |
| Jul 10, 2024 | 82.50 | 83.85 | 81.45 | 83.30 | 78.77 | 58,741 |
| Jul 9, 2024 | 81.75 | 82.75 | 81.35 | 82.15 | 77.68 | 61,959 |
| Jul 8, 2024 | 81.80 | 82.40 | 81.55 | 81.55 | 77.11 | 25,648 |
| Jul 5, 2024 | 83.15 | 83.20 | 81.75 | 81.95 | 77.49 | 32,438 |
| Jul 4, 2024 | 83.00 | 83.25 | 82.00 | 82.55 | 78.06 | 39,087 |
| Jul 3, 2024 | 81.70 | 83.10 | 81.70 | 82.65 | 78.15 | 69,489 |
| Jul 2, 2024 | 82.40 | 82.40 | 80.95 | 81.90 | 77.44 | 63,044 |
| Jul 1, 2024 | 83.65 | 83.90 | 82.60 | 82.60 | 78.11 | 67,387 |
| Jun 28, 2024 | 83.00 | 83.70 | 82.20 | 82.45 | 77.96 | 49,516 |
| Jun 27, 2024 | 81.95 | 83.00 | 81.95 | 82.20 | 77.73 | 30,486 |
| Jun 26, 2024 | 84.00 | 84.10 | 81.95 | 82.45 | 77.96 | 107,398 |
| Jun 25, 2024 | 83.75 | 84.30 | 83.40 | 84.30 | 79.71 | 88,384 |
| Jun 24, 2024 | 82.35 | 84.75 | 82.35 | 84.00 | 79.43 | 75,906 |
| Jun 21, 2024 | 82.60 | 82.80 | 81.95 | 81.95 | 77.49 | 137,115 |
| Jun 20, 2024 | 83.20 | 83.65 | 82.20 | 82.80 | 78.30 | 38,150 |
| Jun 19, 2024 | 81.70 | 83.65 | 81.70 | 83.05 | 78.53 | 63,509 |
| Jun 18, 2024 | 83.85 | 84.25 | 81.90 | 82.05 | 77.59 | 94,020 |
| Jun 17, 2024 | 81.65 | 83.30 | 81.45 | 82.95 | 78.44 | 72,402 |
| Jun 14, 2024 | 83.15 | 83.45 | 81.20 | 81.40 | 76.97 | 76,260 |
| Jun 13, 2024 | 84.40 | 84.40 | 83.05 | 83.05 | 78.53 | 100,765 |
| Jun 12, 2024 | 85.50 | 85.75 | 84.15 | 85.10 | 80.47 | 95,447 |
| Jun 11, 2024 | 86.45 | 86.45 | 85.75 | 85.90 | 81.23 | 77,211 |
| Jun 10, 2024 | 85.80 | 86.45 | 85.30 | 86.45 | 81.75 | 78,158 |
| Jun 7, 2024 | 86.20 | 86.70 | 85.55 | 86.35 | 81.65 | 66,628 |
| Jun 6, 2024 | 87.15 | 87.45 | 86.55 | 86.80 | 82.08 | 80,929 |
| Jun 5, 2024 | 87.50 | 87.75 | 86.95 | 86.95 | 82.22 | 52,199 |
| Jun 4, 2024 | 88.25 | 88.30 | 86.90 | 87.15 | 82.41 | 95,921 |
| Jun 3, 2024 | 89.35 | 89.65 | 88.20 | 88.20 | 83.40 | 64,886 |
| May 31, 2024 | 88.40 | 88.60 | 87.80 | 88.40 | 83.59 | 517,370 |
| May 30, 2024 | 87.70 | 88.50 | 87.40 | 88.40 | 83.59 | 69,652 |
Related Tickers
RNL.DE Renault SA
45.96
0.00%
8GM.DE General Motors Company
42.45
0.00%
FMC1.DU Ford Motor Co
8.99
+0.54%
FMC1.DE Ford Motor Company
9.00
+0.23%
2FE.DE Ferrari N.V.
424.40
+0.76%
8TI.DE Stellantis N.V.
9.06
-0.25%
PAH3.DE Porsche Automobil Holding SE
35.60
+0.37%
P911.DE Dr. Ing. h.c. F. Porsche AG
42.99
-0.88%
VOW3.DE Volkswagen AG
96.00
+0.19%
MBG.DE Mercedes-Benz Group AG
52.86
+0.15%