Frankfurt - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW3.F)
71.65
-1.55
(-2.12%)
As of 9:10:58 AM 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 22 |
| Jun 2, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 22 |
| May 30, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| May 29, 2025 | 75.95 | 75.95 | 74.90 | 75.40 | 75.40 | 220 |
| May 28, 2025 | 72.70 | 75.35 | 72.70 | 75.10 | 75.10 | 355 |
| May 27, 2025 | 72.70 | 73.35 | 72.70 | 73.35 | 73.35 | 380 |
| May 26, 2025 | 72.10 | 72.75 | 72.10 | 72.55 | 72.55 | 56 |
| May 23, 2025 | 73.50 | 74.20 | 71.20 | 71.20 | 71.20 | 178 |
| May 22, 2025 | 74.10 | 74.10 | 73.65 | 73.65 | 73.65 | 90 |
| May 21, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| May 20, 2025 | 73.30 | 73.65 | 72.70 | 73.65 | 73.65 | 27 |
| May 19, 2025 | 72.35 | 73.40 | 72.35 | 73.35 | 73.35 | 287 |
| May 16, 2025 | 73.70 | 73.70 | 72.65 | 73.35 | 73.35 | 120 |
| May 15, 2025 | 4.32 Dividend | |||||
| May 15, 2025 | 74.05 | 74.90 | 73.35 | 73.35 | 73.35 | 1,820 |
| May 14, 2025 | 79.00 | 79.10 | 78.40 | 79.10 | 74.78 | 400 |
| May 13, 2025 | 77.70 | 79.85 | 77.70 | 79.85 | 75.49 | 3,081 |
| May 12, 2025 | 76.80 | 79.40 | 76.80 | 78.55 | 74.26 | 600 |
| May 9, 2025 | 73.90 | 75.80 | 73.90 | 75.20 | 71.09 | 385 |
| May 8, 2025 | 71.70 | 73.80 | 71.70 | 73.80 | 69.77 | 5 |
| May 7, 2025 | 72.20 | 72.20 | 71.85 | 72.00 | 68.07 | 303 |
| May 6, 2025 | 71.40 | 72.05 | 70.00 | 70.35 | 66.51 | 267 |
| May 5, 2025 | 71.80 | 71.80 | 71.20 | 71.35 | 67.45 | 154 |
| May 2, 2025 | 71.00 | 71.55 | 70.80 | 70.80 | 66.93 | 85 |
| Apr 30, 2025 | 72.20 | 72.90 | 70.35 | 70.45 | 66.60 | 245 |
| Apr 29, 2025 | 71.70 | 72.80 | 71.10 | 72.80 | 68.82 | 710 |
| Apr 28, 2025 | 71.90 | 72.60 | 71.85 | 72.40 | 68.45 | 367 |
| Apr 25, 2025 | 70.70 | 71.75 | 70.70 | 71.35 | 67.45 | 625 |
| Apr 24, 2025 | 67.75 | 70.85 | 67.75 | 70.85 | 66.98 | 608 |
| Apr 23, 2025 | 68.65 | 69.25 | 68.65 | 69.25 | 65.47 | 65 |
| Apr 22, 2025 | 65.55 | 66.60 | 65.55 | 66.60 | 62.96 | 165 |
| Apr 17, 2025 | 66.50 | 66.50 | 66.30 | 66.30 | 62.68 | 150 |
| Apr 16, 2025 | 65.50 | 66.50 | 65.50 | 65.55 | 61.97 | 230 |
| Apr 15, 2025 | 67.20 | 67.20 | 66.15 | 66.35 | 62.73 | 246 |
| Apr 14, 2025 | 65.00 | 67.15 | 63.95 | 67.15 | 63.48 | 855 |
| Apr 11, 2025 | 62.00 | 63.60 | 60.90 | 63.60 | 60.13 | 515 |
| Apr 10, 2025 | 70.00 | 70.00 | 61.00 | 62.80 | 59.37 | 1,386 |
| Apr 9, 2025 | 60.80 | 66.60 | 60.00 | 66.60 | 62.96 | 533 |
| Apr 8, 2025 | 64.40 | 64.40 | 61.05 | 61.50 | 58.14 | 1,697 |
| Apr 7, 2025 | 59.00 | 64.25 | 59.00 | 63.05 | 59.61 | 980 |
| Apr 4, 2025 | 66.60 | 67.10 | 63.60 | 63.60 | 60.13 | 330 |
| Apr 3, 2025 | 68.50 | 69.35 | 67.00 | 67.20 | 63.53 | 190 |
| Apr 2, 2025 | 69.25 | 69.35 | 69.20 | 69.20 | 65.42 | 200 |
| Apr 1, 2025 | 69.40 | 70.50 | 69.40 | 70.15 | 66.32 | 434 |
| Mar 31, 2025 | 71.00 | 71.00 | 69.00 | 69.20 | 65.42 | 1,059 |
| Mar 28, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 68.40 | 7 |
| Mar 27, 2025 | 72.45 | 73.15 | 72.30 | 72.90 | 68.92 | 592 |
| Mar 26, 2025 | 75.60 | 76.15 | 75.15 | 75.15 | 71.05 | 195 |
| Mar 25, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 70.10 | - |
| Mar 24, 2025 | 74.40 | 74.40 | 74.00 | 74.00 | 69.96 | 151 |
| Mar 21, 2025 | 75.20 | 75.20 | 74.00 | 74.00 | 69.96 | 292 |
| Mar 20, 2025 | 77.00 | 77.15 | 75.35 | 75.35 | 71.23 | 494 |
| Mar 19, 2025 | 78.80 | 78.80 | 77.30 | 77.30 | 73.08 | 71 |
| Mar 18, 2025 | 78.40 | 80.40 | 78.40 | 79.10 | 74.78 | 111 |
| Mar 17, 2025 | 77.00 | 78.25 | 77.00 | 78.25 | 73.98 | 170 |
| Mar 14, 2025 | 74.35 | 77.25 | 73.95 | 77.25 | 73.03 | 645 |
| Mar 13, 2025 | 78.30 | 78.30 | 77.45 | 77.45 | 73.22 | 20 |
| Mar 12, 2025 | 78.60 | 78.95 | 78.60 | 78.95 | 74.64 | 470 |
| Mar 11, 2025 | 78.60 | 80.25 | 77.85 | 78.55 | 74.26 | 565 |
| Mar 10, 2025 | 78.60 | 78.80 | 78.05 | 78.80 | 74.50 | 276 |
| Mar 7, 2025 | 79.50 | 79.50 | 78.45 | 78.45 | 74.17 | 366 |
| Mar 6, 2025 | 77.80 | 80.65 | 77.80 | 79.55 | 75.21 | 1,727 |
| Mar 5, 2025 | 76.50 | 79.05 | 76.50 | 78.45 | 74.17 | 1,040 |
| Mar 4, 2025 | 77.05 | 77.05 | 74.85 | 75.35 | 71.23 | 311 |
| Mar 3, 2025 | 79.70 | 79.70 | 78.90 | 79.15 | 74.83 | 595 |
| Feb 28, 2025 | 77.00 | 78.90 | 77.00 | 78.75 | 74.45 | 640 |
| Feb 27, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 74.87 | - |
| Feb 26, 2025 | 79.45 | 80.50 | 79.45 | 79.50 | 75.16 | 281 |
| Feb 25, 2025 | 77.30 | 80.05 | 77.30 | 79.90 | 75.54 | 246 |
| Feb 24, 2025 | 78.40 | 78.40 | 77.70 | 77.70 | 73.46 | 62 |
| Feb 21, 2025 | 76.75 | 77.15 | 76.75 | 77.15 | 72.94 | 276 |
| Feb 20, 2025 | 76.50 | 77.90 | 76.50 | 77.90 | 73.65 | 55 |
| Feb 19, 2025 | 77.95 | 78.40 | 77.00 | 77.00 | 72.79 | 364 |
| Feb 18, 2025 | 78.65 | 79.05 | 78.00 | 78.25 | 73.98 | 155 |
| Feb 17, 2025 | 78.25 | 79.05 | 78.00 | 78.40 | 74.12 | 325 |
| Feb 14, 2025 | 75.00 | 77.45 | 75.00 | 77.35 | 73.13 | 600 |
| Feb 13, 2025 | 72.25 | 75.00 | 72.25 | 75.00 | 70.90 | 40 |
| Feb 12, 2025 | 71.45 | 71.85 | 71.45 | 71.60 | 67.69 | 920 |
| Feb 11, 2025 | 72.30 | 72.30 | 71.40 | 71.70 | 67.78 | 640 |
| Feb 10, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 68.30 | - |
| Feb 7, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 68.68 | - |
| Feb 6, 2025 | 71.80 | 72.55 | 71.65 | 72.55 | 68.59 | 340 |
| Feb 5, 2025 | 72.05 | 72.05 | 71.45 | 71.45 | 67.55 | 241 |
| Feb 4, 2025 | 72.05 | 72.80 | 71.70 | 72.80 | 68.82 | 183 |
| Feb 3, 2025 | 72.20 | 72.20 | 71.00 | 72.05 | 68.12 | 221 |
| Jan 31, 2025 | 74.85 | 74.85 | 73.80 | 73.80 | 69.77 | 181 |
| Jan 30, 2025 | 74.20 | 74.70 | 74.20 | 74.70 | 70.62 | 80 |
| Jan 29, 2025 | 74.15 | 74.50 | 74.10 | 74.50 | 70.43 | 201 |
| Jan 28, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 71.57 | - |
| Jan 27, 2025 | 73.10 | 75.30 | 73.10 | 75.30 | 71.19 | 724 |
| Jan 24, 2025 | 72.75 | 74.85 | 72.75 | 74.00 | 69.96 | 366 |
| Jan 23, 2025 | 73.15 | 73.55 | 72.80 | 72.80 | 68.82 | 207 |
| Jan 22, 2025 | 73.45 | 73.85 | 73.05 | 73.05 | 69.06 | 74 |
| Jan 21, 2025 | 73.60 | 73.60 | 72.50 | 72.50 | 68.54 | 200 |
| Jan 20, 2025 | 73.00 | 74.30 | 72.55 | 74.30 | 70.24 | 369 |
| Jan 17, 2025 | 71.75 | 72.90 | 71.75 | 72.90 | 68.92 | 10 |
| Jan 16, 2025 | 72.40 | 72.45 | 72.40 | 72.45 | 68.49 | 75 |
| Jan 15, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 67.31 | - |
| Jan 14, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 68.54 | 10 |
| Jan 13, 2025 | 71.30 | 72.00 | 71.30 | 71.65 | 67.74 | 1,345 |
| Jan 10, 2025 | 70.55 | 72.25 | 70.55 | 72.25 | 68.30 | 90 |
| Jan 9, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 67.60 | 300 |
| Jan 8, 2025 | 73.10 | 73.50 | 71.85 | 71.85 | 67.93 | 391 |
| Jan 7, 2025 | 73.10 | 74.00 | 73.10 | 74.00 | 69.96 | 10 |
| Jan 6, 2025 | 71.20 | 75.00 | 71.20 | 73.55 | 69.53 | 576 |
| Jan 3, 2025 | 71.80 | 71.90 | 71.20 | 71.20 | 67.31 | 190 |
| Jan 2, 2025 | 72.15 | 72.40 | 70.95 | 71.70 | 67.78 | 180 |
| Dec 30, 2024 | 72.20 | 72.60 | 72.20 | 72.60 | 68.63 | 38 |
| Dec 27, 2024 | 70.85 | 71.70 | 70.85 | 71.70 | 67.78 | 309 |
| Dec 23, 2024 | 70.95 | 70.95 | 70.50 | 70.50 | 66.65 | 110 |
| Dec 20, 2024 | 70.65 | 71.60 | 70.65 | 71.60 | 67.69 | 67 |
| Dec 19, 2024 | 70.90 | 71.25 | 70.90 | 71.25 | 67.36 | 20 |
| Dec 18, 2024 | 72.90 | 72.90 | 72.05 | 72.05 | 68.12 | 128 |
| Dec 17, 2024 | 71.70 | 73.00 | 71.70 | 72.40 | 68.45 | 170 |
| Dec 16, 2024 | 73.75 | 73.75 | 72.35 | 72.35 | 68.40 | 425 |
| Dec 13, 2024 | 73.00 | 74.60 | 73.00 | 74.20 | 70.15 | 155 |
| Dec 12, 2024 | 72.20 | 73.35 | 72.20 | 73.35 | 69.34 | 30 |
| Dec 11, 2024 | 73.55 | 73.95 | 73.55 | 73.70 | 69.67 | 132 |
| Dec 10, 2024 | 72.65 | 74.15 | 72.65 | 74.15 | 70.10 | 1,180 |
| Dec 9, 2024 | 71.00 | 73.75 | 71.00 | 73.75 | 69.72 | 500 |
| Dec 6, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 66.37 | 22 |
| Dec 5, 2024 | 67.45 | 69.00 | 67.45 | 69.00 | 65.23 | 258 |
| Dec 4, 2024 | 66.10 | 67.90 | 66.10 | 67.55 | 63.86 | 503 |
| Dec 3, 2024 | 66.80 | 67.65 | 66.50 | 66.65 | 63.01 | 359 |
| Dec 2, 2024 | 64.15 | 66.40 | 64.15 | 66.20 | 62.58 | 600 |
| Nov 29, 2024 | 63.10 | 64.90 | 63.10 | 64.90 | 61.36 | 525 |
| Nov 28, 2024 | 63.00 | 63.65 | 63.00 | 63.65 | 60.17 | 3 |
| Nov 27, 2024 | 63.35 | 63.40 | 62.90 | 63.30 | 59.84 | 172 |
| Nov 26, 2024 | 63.60 | 63.70 | 63.45 | 63.70 | 60.22 | 140 |
| Nov 25, 2024 | 63.10 | 63.85 | 63.10 | 63.85 | 60.36 | 50 |
| Nov 22, 2024 | 62.90 | 63.20 | 62.80 | 63.20 | 59.75 | 273 |
| Nov 21, 2024 | 63.40 | 63.90 | 62.10 | 62.50 | 59.09 | 529 |
| Nov 20, 2024 | 64.65 | 64.65 | 64.00 | 64.00 | 60.50 | 127 |
| Nov 19, 2024 | 64.60 | 64.90 | 63.70 | 64.90 | 61.36 | 481 |
| Nov 18, 2024 | 63.45 | 64.10 | 63.45 | 63.80 | 60.32 | 449 |
| Nov 15, 2024 | 63.35 | 63.80 | 63.35 | 63.40 | 59.94 | 417 |
| Nov 14, 2024 | 62.15 | 63.50 | 62.15 | 63.50 | 60.03 | 377 |
| Nov 13, 2024 | 62.85 | 62.85 | 62.50 | 62.50 | 59.09 | 40 |
| Nov 12, 2024 | 63.75 | 64.00 | 63.55 | 63.70 | 60.22 | 411 |
| Nov 11, 2024 | 63.40 | 64.15 | 62.50 | 64.05 | 60.55 | 325 |
| Nov 8, 2024 | 65.40 | 65.40 | 62.85 | 62.85 | 59.42 | 1,082 |
| Nov 7, 2024 | 63.50 | 65.50 | 63.50 | 64.70 | 61.17 | 667 |
| Nov 6, 2024 | 66.90 | 66.90 | 62.45 | 63.60 | 60.13 | 2,114 |
| Nov 5, 2024 | 67.35 | 67.95 | 67.35 | 67.95 | 64.24 | 9 |
| Nov 4, 2024 | 67.85 | 68.95 | 66.95 | 66.95 | 63.29 | 126 |
| Nov 1, 2024 | 67.90 | 67.90 | 67.55 | 67.55 | 63.86 | 69 |
| Oct 31, 2024 | 67.70 | 68.35 | 67.40 | 67.80 | 64.10 | 305 |
| Oct 30, 2024 | 68.60 | 69.00 | 67.70 | 68.40 | 64.66 | 6,234 |
| Oct 29, 2024 | 71.05 | 71.05 | 69.25 | 69.60 | 65.80 | 378 |
| Oct 28, 2024 | 71.45 | 72.00 | 71.30 | 71.30 | 67.41 | 200 |
| Oct 25, 2024 | 71.75 | 72.00 | 71.50 | 71.50 | 67.60 | 440 |
| Oct 24, 2024 | 71.15 | 73.30 | 71.15 | 72.35 | 68.40 | 60 |
| Oct 23, 2024 | 70.80 | 71.55 | 70.80 | 71.55 | 67.64 | 50 |
| Oct 22, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 66.65 | 10 |
| Oct 21, 2024 | 70.60 | 70.95 | 70.60 | 70.75 | 66.89 | 36 |
| Oct 18, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 67.55 | 150 |
| Oct 17, 2024 | 70.15 | 71.00 | 70.15 | 70.85 | 66.98 | 580 |
| Oct 16, 2024 | 70.55 | 70.85 | 70.55 | 70.60 | 66.74 | 273 |
| Oct 15, 2024 | 71.60 | 72.15 | 70.80 | 70.95 | 67.08 | 238 |
| Oct 14, 2024 | 71.95 | 72.05 | 71.65 | 71.65 | 67.74 | 320 |
| Oct 11, 2024 | 71.70 | 71.75 | 71.70 | 71.75 | 67.83 | 25 |
| Oct 10, 2024 | 72.45 | 73.00 | 72.45 | 73.00 | 69.01 | 77 |
| Oct 9, 2024 | 71.90 | 72.95 | 71.90 | 72.55 | 68.59 | 63 |
| Oct 8, 2024 | 72.50 | 72.50 | 71.35 | 72.35 | 68.40 | 23 |
| Oct 7, 2024 | 73.80 | 73.80 | 72.80 | 73.55 | 69.53 | 1,154 |
| Oct 4, 2024 | 71.85 | 73.20 | 71.85 | 73.20 | 69.20 | 160 |
| Oct 3, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 69.25 | - |
| Oct 2, 2024 | 72.50 | 73.55 | 72.50 | 73.55 | 69.53 | 5 |
| Oct 1, 2024 | 74.15 | 74.15 | 72.85 | 72.85 | 68.87 | 182 |
| Sep 30, 2024 | 75.50 | 75.50 | 74.25 | 74.50 | 70.43 | 302 |
| Sep 27, 2024 | 74.05 | 75.80 | 74.05 | 75.35 | 71.23 | 641 |
| Sep 26, 2024 | 71.65 | 74.60 | 71.65 | 74.60 | 70.53 | 790 |
| Sep 25, 2024 | 72.70 | 72.90 | 71.70 | 71.70 | 67.78 | 386 |
| Sep 24, 2024 | 71.15 | 73.55 | 71.15 | 73.55 | 69.53 | 230 |
| Sep 23, 2024 | 69.25 | 71.35 | 69.25 | 71.35 | 67.45 | 695 |
| Sep 20, 2024 | 70.85 | 70.85 | 69.20 | 69.70 | 65.89 | 537 |
| Sep 19, 2024 | 70.55 | 72.80 | 70.55 | 71.75 | 67.83 | 61 |
| Sep 18, 2024 | 69.25 | 71.00 | 69.25 | 71.00 | 67.12 | 102 |
| Sep 17, 2024 | 68.75 | 69.15 | 68.75 | 69.15 | 65.37 | 461 |
| Sep 16, 2024 | 69.25 | 69.35 | 69.00 | 69.00 | 65.23 | 250 |
| Sep 13, 2024 | 68.10 | 69.50 | 68.10 | 69.50 | 65.70 | 671 |
| Sep 12, 2024 | 68.40 | 68.55 | 67.70 | 67.70 | 64.00 | 1,043 |
| Sep 11, 2024 | 66.05 | 68.15 | 65.60 | 68.15 | 64.43 | 1,304 |
| Sep 10, 2024 | 72.50 | 72.50 | 65.40 | 66.90 | 63.25 | 1,128 |
| Sep 9, 2024 | 73.45 | 73.50 | 73.30 | 73.50 | 69.49 | 407 |
| Sep 6, 2024 | 74.75 | 74.75 | 73.20 | 73.20 | 69.20 | 35 |
| Sep 5, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 70.62 | 43 |
| Sep 4, 2024 | 75.10 | 75.30 | 75.00 | 75.30 | 71.19 | 928 |
| Sep 3, 2024 | 77.55 | 77.55 | 76.05 | 76.20 | 72.04 | 425 |
| Sep 2, 2024 | 78.80 | 78.80 | 77.95 | 77.95 | 73.69 | 230 |
| Aug 30, 2024 | 78.50 | 78.85 | 78.40 | 78.40 | 74.12 | 551 |
| Aug 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 74.21 | 20 |
| Aug 28, 2024 | 79.80 | 79.80 | 78.85 | 78.85 | 74.54 | 15 |
| Aug 27, 2024 | 79.25 | 80.25 | 79.25 | 80.25 | 75.87 | 4 |
| Aug 26, 2024 | 79.20 | 79.65 | 79.20 | 79.65 | 75.30 | 148 |
| Aug 23, 2024 | 77.15 | 78.35 | 77.15 | 78.35 | 74.07 | 100 |
| Aug 22, 2024 | 77.35 | 77.60 | 77.35 | 77.60 | 73.36 | 290 |
| Aug 21, 2024 | 76.75 | 78.25 | 76.75 | 78.25 | 73.98 | 50 |
| Aug 20, 2024 | 77.00 | 77.20 | 77.00 | 77.00 | 72.79 | 300 |
| Aug 19, 2024 | 76.05 | 76.60 | 76.05 | 76.60 | 72.42 | 20 |
| Aug 16, 2024 | 75.65 | 76.20 | 75.65 | 75.90 | 71.75 | 92 |
| Aug 15, 2024 | 74.50 | 75.85 | 74.50 | 75.85 | 71.71 | 118 |
| Aug 14, 2024 | 73.80 | 74.70 | 73.80 | 74.05 | 70.01 | 1,535 |
| Aug 13, 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 70.05 | 373 |
| Aug 12, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 70.71 | 10 |
| Aug 9, 2024 | 73.90 | 74.75 | 73.90 | 74.20 | 70.15 | 229 |
| Aug 8, 2024 | 74.05 | 74.85 | 74.05 | 74.05 | 70.01 | 68 |
| Aug 7, 2024 | 75.00 | 75.60 | 74.75 | 74.75 | 70.67 | 775 |
| Aug 6, 2024 | 74.70 | 74.70 | 73.75 | 74.05 | 70.01 | 719 |
| Aug 5, 2024 | 76.50 | 76.50 | 72.30 | 73.45 | 69.44 | 1,591 |
| Aug 2, 2024 | 75.85 | 76.80 | 75.85 | 76.45 | 72.27 | 315 |
| Aug 1, 2024 | 79.50 | 79.50 | 75.80 | 76.70 | 72.51 | 763 |
| Jul 31, 2024 | 80.50 | 80.50 | 79.65 | 79.65 | 75.30 | 547 |
| Jul 30, 2024 | 80.55 | 81.00 | 80.55 | 80.55 | 76.15 | 548 |
| Jul 29, 2024 | 81.25 | 81.50 | 80.75 | 81.10 | 76.67 | 137 |
| Jul 26, 2024 | 81.00 | 81.75 | 81.00 | 81.75 | 77.29 | 177 |
| Jul 25, 2024 | 82.00 | 82.00 | 80.85 | 81.50 | 77.05 | 161 |
| Jul 24, 2024 | 82.60 | 83.00 | 82.60 | 83.00 | 78.47 | 10 |
| Jul 23, 2024 | 84.30 | 84.30 | 84.00 | 84.00 | 79.41 | 150 |
| Jul 22, 2024 | 83.15 | 84.40 | 83.15 | 84.40 | 79.79 | 23 |
| Jul 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 79.89 | - |
| Jul 18, 2024 | 83.45 | 85.30 | 83.45 | 85.30 | 80.64 | 100 |
| Jul 17, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 77.99 | - |
| Jul 16, 2024 | 83.50 | 83.50 | 82.70 | 82.70 | 78.18 | 509 |
| Jul 15, 2024 | 86.00 | 86.00 | 83.80 | 83.80 | 79.22 | 535 |
| Jul 12, 2024 | 84.45 | 85.20 | 84.45 | 84.70 | 80.07 | 158 |
| Jul 11, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 79.18 | 6 |
| Jul 10, 2024 | 81.90 | 83.80 | 81.90 | 83.55 | 78.99 | 836 |
| Jul 9, 2024 | 82.10 | 82.10 | 81.85 | 81.85 | 77.38 | 110 |
| Jul 8, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 77.19 | - |
| Jul 5, 2024 | 82.00 | 82.85 | 81.75 | 81.75 | 77.29 | 152 |
| Jul 4, 2024 | 82.50 | 82.95 | 82.45 | 82.45 | 77.95 | 4,005 |
| Jul 3, 2024 | 82.50 | 82.95 | 82.50 | 82.90 | 78.37 | 236 |
| Jul 2, 2024 | 82.35 | 82.35 | 81.45 | 81.45 | 77.00 | 60 |
| Jul 1, 2024 | 83.65 | 83.65 | 83.20 | 83.20 | 78.66 | 22 |
| Jun 28, 2024 | 82.10 | 82.95 | 82.10 | 82.95 | 78.42 | 60 |
| Jun 27, 2024 | 82.15 | 82.45 | 82.05 | 82.05 | 77.57 | 184 |
| Jun 26, 2024 | 84.40 | 84.40 | 82.10 | 82.10 | 77.62 | 1 |
| Jun 25, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 78.75 | - |
| Jun 24, 2024 | 81.70 | 83.45 | 81.70 | 83.45 | 78.89 | 74 |
| Jun 21, 2024 | 83.10 | 83.10 | 82.10 | 82.20 | 77.71 | 331 |
| Jun 20, 2024 | 82.85 | 83.50 | 82.30 | 82.65 | 78.14 | 293 |
| Jun 19, 2024 | 81.70 | 83.25 | 81.70 | 83.25 | 78.70 | 106 |
| Jun 18, 2024 | 83.25 | 83.90 | 82.30 | 82.35 | 77.85 | 495 |
| Jun 17, 2024 | 81.40 | 82.95 | 81.40 | 82.95 | 78.42 | 147 |
| Jun 14, 2024 | 83.20 | 83.20 | 81.50 | 81.50 | 77.05 | 192 |
| Jun 13, 2024 | 84.35 | 84.35 | 82.85 | 83.10 | 78.56 | 338 |
| Jun 12, 2024 | 85.85 | 85.85 | 85.30 | 85.30 | 80.64 | 425 |
| Jun 11, 2024 | 86.15 | 86.15 | 85.90 | 86.15 | 81.44 | 58 |
| Jun 10, 2024 | 85.80 | 85.80 | 85.60 | 85.60 | 80.93 | 40 |
| Jun 7, 2024 | 86.55 | 86.55 | 85.75 | 86.45 | 81.73 | 87 |
| Jun 6, 2024 | 86.75 | 87.40 | 86.30 | 86.30 | 81.59 | 945 |
| Jun 5, 2024 | 87.60 | 87.60 | 86.95 | 87.05 | 82.30 | 19 |
| Jun 4, 2024 | 88.05 | 88.05 | 87.20 | 87.20 | 82.44 | 52 |
| Jun 3, 2024 | 88.70 | 89.55 | 88.15 | 88.15 | 83.34 | 248 |
Related Tickers
HDM.DU Honda Motor Co Ltd
8.60
-0.76%
GRU.SG Geely Automobile Holdings Limited
1.9620
+1.19%
PAH3.VI Porsche Automobil Holding SE
34.30
-0.46%
TL0.MU Tesla Inc
299.70
+1.54%
8TI.HA Stellantis NV
8.63
+0.64%
2FE.DE Ferrari N.V.
418.10
+0.31%
GRU.F Geely Automobile Holdings Limited
1.9840
+1.72%
TL0.F Tesla, Inc.
296.70
-0.90%
RNLSY Renault SA
10.01
-1.86%
MZDAY Mazda Motor Corporation
3.0600
-0.65%