Bayerische Motoren Werke Aktiengesellschaft (0O0U.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:49PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 97.26 | 97.26 | 95.46 | 96.36 | 96.36 | 56,124 |
| 16 May 2024 | 97.15 | 97.78 | 96.46 | 96.92 | 96.92 | 169,658 |
| 16 May 2024 | 6 Dividend | |||||
| 15 May 2024 | 104.35 | 104.90 | 102.35 | 102.63 | 96.63 | 289,069 |
| 14 May 2024 | 103.53 | 104.60 | 102.55 | 103.82 | 97.75 | 78,400 |
| 13 May 2024 | 102.13 | 103.95 | 100.55 | 102.90 | 96.88 | 721,585 |
| 10 May 2024 | 102.35 | 103.15 | 100.40 | 101.53 | 95.59 | 1,117,965 |
| 09 May 2024 | 101.10 | 101.95 | 99.44 | 101.95 | 95.99 | 129,734 |
| 08 May 2024 | 101.80 | 104.00 | 97.20 | 100.72 | 94.84 | 479,230 |
| 07 May 2024 | 103.60 | 104.20 | 102.45 | 104.10 | 98.01 | 203,490 |
| 03 May 2024 | 102.60 | 103.35 | 101.50 | 102.78 | 96.77 | 129,532 |
| 02 May 2024 | 102.30 | 102.14 | 102.14 | 102.20 | 96.22 | 651,454 |
| 01 May 2024 | 102.45 | 102.45 | 102.45 | 102.57 | 96.58 | 16,223 |
| 30 Apr 2024 | 106.38 | 107.15 | 101.80 | 102.57 | 96.58 | 186,133 |
| 29 Apr 2024 | 106.93 | 107.65 | 106.45 | 107.15 | 100.89 | 35,118 |
| 26 Apr 2024 | 105.60 | 107.10 | 104.40 | 106.53 | 100.30 | 73,233 |
| 25 Apr 2024 | 106.72 | 107.55 | 104.35 | 104.78 | 98.65 | 727,013 |
| 24 Apr 2024 | 106.53 | 107.30 | 105.75 | 106.45 | 100.23 | 363,146 |
| 23 Apr 2024 | 106.40 | 107.15 | 105.05 | 106.78 | 100.53 | 244,547 |
| 22 Apr 2024 | 106.68 | 107.30 | 105.05 | 105.97 | 99.78 | 236,397 |
| 19 Apr 2024 | 105.25 | 108.05 | 104.55 | 106.20 | 99.99 | 301,513 |
| 18 Apr 2024 | 106.10 | 107.45 | 105.45 | 107.10 | 100.84 | 85,031 |
| 17 Apr 2024 | 106.43 | 107.15 | 105.55 | 106.15 | 99.94 | 187,657 |
| 16 Apr 2024 | 107.88 | 111.05 | 105.40 | 105.97 | 99.78 | 626,837 |
| 15 Apr 2024 | 109.93 | 112.95 | 109.20 | 109.68 | 103.26 | 519,434 |
| 12 Apr 2024 | 112.47 | 113.25 | 108.65 | 109.15 | 102.77 | 743,861 |
| 11 Apr 2024 | 111.55 | 114.67 | 110.60 | 111.28 | 104.77 | 306,598 |
| 10 Apr 2024 | 114.68 | 115.35 | 111.45 | 111.65 | 105.12 | 798,368 |
| 09 Apr 2024 | 114.22 | 115.45 | 113.50 | 113.80 | 107.15 | 1,046,570 |
| 08 Apr 2024 | 113.28 | 114.76 | 111.90 | 114.53 | 107.83 | 250,075 |
| 05 Apr 2024 | 113.10 | 113.65 | 111.95 | 112.25 | 105.69 | 435,981 |
| 04 Apr 2024 | 111.80 | 115.25 | 111.15 | 114.25 | 107.57 | 1,938,611 |
| 03 Apr 2024 | 106.95 | 111.95 | 106.60 | 111.82 | 105.29 | 1,025,032 |
| 02 Apr 2024 | 107.18 | 107.85 | 105.80 | 106.75 | 100.51 | 342,505 |
| 28 Mar 2024 | 106.33 | 107.18 | 105.64 | 106.70 | 100.46 | 243,092 |
| 27 Mar 2024 | 105.51 | 107.20 | 104.66 | 106.51 | 100.28 | 568,036 |
| 26 Mar 2024 | 106.59 | 107.24 | 105.60 | 106.43 | 100.21 | 122,824 |
| 25 Mar 2024 | 104.53 | 106.24 | 103.48 | 105.60 | 99.43 | 310,974 |
| 22 Mar 2024 | 103.95 | 106.54 | 102.86 | 104.12 | 98.03 | 1,135,945 |
| 21 Mar 2024 | 106.91 | 107.66 | 104.40 | 104.77 | 98.64 | 432,994 |
| 20 Mar 2024 | 107.10 | 107.76 | 105.70 | 105.85 | 99.66 | 460,109 |
| 19 Mar 2024 | 106.21 | 107.46 | 105.34 | 107.13 | 100.87 | 266,012 |
| 18 Mar 2024 | 106.09 | 107.26 | 104.86 | 106.39 | 100.17 | 759,678 |
| 15 Mar 2024 | 105.49 | 107.30 | 104.56 | 106.22 | 100.01 | 882,023 |
| 14 Mar 2024 | 108.44 | 110.30 | 104.54 | 105.21 | 99.06 | 1,190,342 |
| 13 Mar 2024 | 109.95 | 110.66 | 108.48 | 108.63 | 102.28 | 247,217 |
| 12 Mar 2024 | 107.01 | 110.22 | 106.22 | 109.76 | 103.34 | 3,344,947 |
| 11 Mar 2024 | 106.63 | 107.80 | 105.94 | 106.58 | 100.35 | 212,565 |
| 08 Mar 2024 | 107.08 | 107.84 | 106.30 | 107.56 | 101.27 | 515,309 |
| 07 Mar 2024 | 106.85 | 108.36 | 106.08 | 107.22 | 100.95 | 745,387 |
| 06 Mar 2024 | 109.28 | 109.94 | 107.40 | 107.74 | 101.44 | 413,591 |
| 05 Mar 2024 | 109.71 | 109.94 | 107.88 | 109.30 | 102.91 | 197,385 |
| 04 Mar 2024 | 109.34 | 110.12 | 108.48 | 109.68 | 103.27 | 182,450 |
| 01 Mar 2024 | 109.94 | 110.96 | 107.70 | 109.67 | 103.26 | 751,427 |
| 29 Feb 2024 | 109.47 | 110.34 | 108.50 | 109.18 | 102.80 | 429,141 |
| 28 Feb 2024 | 108.04 | 109.16 | 107.02 | 108.61 | 102.26 | 640,199 |
| 27 Feb 2024 | 107.55 | 108.82 | 106.82 | 108.06 | 101.74 | 314,504 |
| 26 Feb 2024 | 107.10 | 107.72 | 106.06 | 107.66 | 101.37 | 384,908 |
| 23 Feb 2024 | 105.27 | 107.38 | 105.22 | 106.70 | 100.46 | 513,452 |
| 22 Feb 2024 | 105.02 | 107.04 | 103.66 | 105.72 | 99.54 | 680,083 |
| 21 Feb 2024 | 102.19 | 104.36 | 101.90 | 103.91 | 97.83 | 355,942 |
| 20 Feb 2024 | 102.68 | 103.44 | 101.32 | 102.09 | 96.12 | 807,880 |
| 19 Feb 2024 | 104.20 | 105.00 | 102.78 | 102.76 | 96.75 | 461,416 |
| 16 Feb 2024 | 103.22 | 104.72 | 102.82 | 104.03 | 97.95 | 247,857 |
| 15 Feb 2024 | 102.19 | 102.96 | 100.54 | 102.12 | 96.15 | 154,492 |
| 14 Feb 2024 | 100.45 | 101.50 | 100.04 | 101.14 | 95.23 | 161,535 |
| 13 Feb 2024 | 102.34 | 102.76 | 100.56 | 100.65 | 94.77 | 756,236 |
| 12 Feb 2024 | 102.31 | 103.04 | 101.76 | 102.50 | 96.51 | 381,401 |
| 09 Feb 2024 | 102.33 | 103.50 | 101.34 | 102.32 | 96.34 | 153,994 |
| 08 Feb 2024 | 99.50 | 102.36 | 98.54 | 101.72 | 95.77 | 316,982 |
| 07 Feb 2024 | 98.05 | 99.98 | 98.00 | 98.67 | 92.90 | 1,413,402 |
| 06 Feb 2024 | 97.43 | 97.92 | 95.99 | 97.75 | 92.04 | 825,536 |
| 05 Feb 2024 | 98.36 | 99.00 | 96.07 | 96.29 | 90.67 | 224,524 |
| 02 Feb 2024 | 97.94 | 98.88 | 96.44 | 98.13 | 92.39 | 151,638 |
| 01 Feb 2024 | 96.16 | 98.01 | 95.59 | 96.96 | 91.29 | 218,419 |
| 31 Jan 2024 | 94.92 | 96.81 | 94.43 | 96.70 | 91.05 | 474,714 |
| 30 Jan 2024 | 95.50 | 96.24 | 94.34 | 95.21 | 89.64 | 388,532 |
| 29 Jan 2024 | 94.46 | 94.93 | 93.49 | 94.71 | 89.17 | 425,875 |
| 26 Jan 2024 | 93.62 | 95.01 | 93.50 | 94.71 | 89.17 | 404,258 |
| 25 Jan 2024 | 93.05 | 94.12 | 92.45 | 93.51 | 88.04 | 492,433 |
| 24 Jan 2024 | 94.61 | 95.13 | 92.56 | 93.71 | 88.24 | 578,300 |
| 23 Jan 2024 | 93.64 | 94.58 | 93.01 | 94.05 | 88.55 | 531,251 |
| 22 Jan 2024 | 93.04 | 93.89 | 91.74 | 93.46 | 88.00 | 299,300 |
| 19 Jan 2024 | 93.54 | 94.09 | 92.11 | 92.15 | 86.76 | 225,866 |
| 18 Jan 2024 | 92.59 | 107.86 | 91.95 | 93.03 | 87.59 | 636,596 |
| 17 Jan 2024 | 93.60 | 96.34 | 92.31 | 93.25 | 87.80 | 475,717 |
| 16 Jan 2024 | 95.40 | 96.10 | 94.53 | 95.85 | 90.24 | 186,888 |
| 15 Jan 2024 | 96.24 | 97.69 | 95.37 | 95.69 | 90.10 | 312,144 |
| 12 Jan 2024 | 98.90 | 99.48 | 96.43 | 96.44 | 90.81 | 153,897 |
| 11 Jan 2024 | 100.86 | 101.82 | 98.44 | 98.67 | 92.90 | 719,638 |
| 10 Jan 2024 | 100.81 | 101.62 | 99.82 | 100.10 | 94.25 | 150,630 |
| 09 Jan 2024 | 101.30 | 101.38 | 100.26 | 100.93 | 95.03 | 807,860 |
| 08 Jan 2024 | 100.28 | 101.24 | 99.25 | 101.03 | 95.12 | 117,066 |
| 05 Jan 2024 | 100.71 | 101.64 | 99.50 | 100.82 | 94.93 | 311,944 |
| 04 Jan 2024 | 99.44 | 101.26 | 99.35 | 100.89 | 94.99 | 423,100 |
| 03 Jan 2024 | 101.67 | 102.60 | 98.84 | 99.15 | 93.35 | 167,432 |
| 02 Jan 2024 | 101.44 | 103.02 | 100.16 | 102.14 | 96.17 | 265,137 |
| 29 Dec 2023 | 100.71 | 101.40 | 99.83 | 100.72 | 94.84 | 237,609 |
| 28 Dec 2023 | 100.82 | 101.50 | 100.06 | 100.57 | 94.69 | 83,832 |
| 27 Dec 2023 | 100.58 | 101.24 | 100.10 | 100.54 | 94.66 | 257,287 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.