Australia markets closed

BorgWarner Inc. (BGW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.60+1.91 (+6.04%)
At close: 04:04PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.1733.6033.1733.6033.6080
02 May 202430.9031.6830.9031.6831.68201
30 Apr 202431.3431.3431.3431.3431.34-
29 Apr 202430.8930.8930.8930.8930.89-
26 Apr 202430.5930.5930.5930.5930.59-
25 Apr 202431.1131.1131.1131.1131.11-
24 Apr 202431.0531.0531.0531.0531.05-
23 Apr 202430.9230.9230.9230.9230.92-
22 Apr 202430.7130.7130.7130.7130.71-
19 Apr 202429.8429.8429.8429.8429.84-
18 Apr 202429.7629.7629.7629.7629.76-
17 Apr 202430.4230.4230.4230.4230.42-
16 Apr 202431.0131.0131.0131.0131.01-
15 Apr 202431.4131.4131.4131.4131.41-
12 Apr 202432.1032.1032.1032.1032.10-
11 Apr 202432.2532.2532.2532.2532.25-
10 Apr 202432.6632.6632.6632.6632.66-
09 Apr 202432.1932.1932.1932.1932.19-
08 Apr 202431.7531.7531.7531.7531.75-
05 Apr 202431.6931.6931.6931.6931.69-
04 Apr 202431.9831.9831.9831.9831.98-
03 Apr 202432.0132.0132.0132.0132.01-
02 Apr 202432.3932.3932.3932.3932.39-
28 Mar 202431.9532.2031.9532.2032.209
27 Mar 202431.0231.0231.0231.0231.02-
26 Mar 202430.5330.7030.5330.7030.70125
25 Mar 202430.5530.5530.5530.5530.55-
22 Mar 202430.7330.7330.7330.7330.73-
21 Mar 202429.9229.9229.9229.9229.92-
20 Mar 202429.1329.1329.1329.1329.13-
19 Mar 202429.3829.3829.3829.3829.38-
18 Mar 202429.4629.4629.4629.4629.46-
15 Mar 202429.3129.3129.3129.3129.31-
14 Mar 202429.6329.6329.6329.6329.63-
13 Mar 202429.6829.6829.6829.6829.68-
12 Mar 202429.3429.3429.3429.3429.34-
11 Mar 202429.1129.1129.1129.1129.11-
08 Mar 202429.3430.0029.3430.0030.0029
07 Mar 202429.1129.1129.1129.1129.11-
06 Mar 202428.7128.7128.7128.7128.71-
05 Mar 202428.2628.2628.2628.2628.26-
04 Mar 202428.5328.5828.5328.5828.58300
01 Mar 202428.7028.7028.7028.7028.70-
29 Feb 202428.1528.1528.1528.1528.15-
29 Feb 20240.11 Dividend
28 Feb 202428.1728.1728.1728.1728.06-
27 Feb 202427.6527.6527.6527.6527.54-
26 Feb 202427.9227.9227.7927.7927.68100
23 Feb 202428.0828.0828.0828.0827.97-
22 Feb 202427.8827.8827.8827.8827.77-
21 Feb 202427.7527.7527.7527.7527.64-
20 Feb 202428.2428.2428.2428.2428.13-
19 Feb 202428.5628.5628.5628.5628.44300
16 Feb 202429.0929.3728.5828.6528.541,525
15 Feb 202428.9529.1028.9529.1028.99120
14 Feb 202428.8529.1628.8529.1629.0510
13 Feb 202429.8430.1429.8430.1430.02169
12 Feb 202429.3229.3229.3229.3229.21-
09 Feb 202429.1029.1029.1029.1028.99-
08 Feb 202431.2331.2331.2331.2331.11-
07 Feb 202431.5031.5031.5031.5031.38-
06 Feb 202430.9830.9830.9830.9830.86-
05 Feb 202431.4331.4331.4331.4331.31-
02 Feb 202431.6031.6031.6031.6031.48-
01 Feb 202431.2631.2631.2631.2631.14-
31 Jan 202431.6131.6131.6131.6131.49-
30 Jan 202431.4831.4831.4831.4831.36-
29 Jan 202431.2931.2931.2931.2931.17-
26 Jan 202430.9430.9430.9430.9430.82-
25 Jan 202430.4830.4830.4830.4830.36-
24 Jan 202430.6730.6730.6730.6730.56-
23 Jan 202430.2830.2830.2830.2830.17-
22 Jan 202430.0230.0230.0230.0229.90-
19 Jan 202429.9329.9329.9329.9329.82-
18 Jan 202429.8529.8529.8529.8529.74-
17 Jan 202430.2230.2230.2230.2230.10-
16 Jan 202429.6829.6829.6829.6829.57-
15 Jan 202430.8930.8930.8930.8930.76-
12 Jan 202430.8930.8930.8930.8930.76-
11 Jan 202430.7630.7630.7630.7630.64-
10 Jan 202430.9030.9030.9030.9030.78-
09 Jan 202431.8531.8531.8531.8531.73-
08 Jan 202431.7131.7131.7131.7131.59-
05 Jan 202431.2431.2431.2431.2431.11-
04 Jan 202431.0331.0331.0331.0330.91-
03 Jan 202432.6032.6032.6032.6032.48-
02 Jan 202432.3832.3832.3832.3832.25-
29 Dec 202332.3732.4432.3732.4432.32-
28 Dec 202332.1032.1032.1032.1031.97-
27 Dec 202332.4732.4732.4732.4732.34-
22 Dec 202332.4032.4032.4032.4032.27-
21 Dec 202331.8331.8331.8331.8331.71-
20 Dec 202332.1332.1332.1332.1332.00-
19 Dec 202331.6231.6231.6231.6231.50-
18 Dec 202331.8931.8931.8931.8931.76-
15 Dec 202332.4932.4932.4932.4932.37-
14 Dec 202330.6430.6430.6430.6430.52-
13 Dec 202330.4130.4130.4130.4130.29-
12 Dec 202330.7530.7530.5730.5730.45247
11 Dec 202330.4230.4230.4230.4230.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...