Australia markets open in 1 hour 54 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
89.70+0.82 (+0.92%)
At close: 05:35PM CEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202488.9489.8488.1889.7089.70649,815
16 July 202489.1289.9688.4088.8888.88936,457
15 July 202491.7091.7089.8289.8289.821,006,986
12 July 202491.3292.3890.9892.1892.181,020,316
11 July 202490.0091.3089.5891.0091.001,238,881
10 July 202487.9890.1086.9489.5089.501,728,422
09 July 202487.4288.5686.9287.7087.701,221,928
08 July 202487.5888.1887.0487.1287.12754,396
05 July 202488.3289.0687.3687.7087.70711,019
04 July 202488.3089.1087.4088.1688.16843,005
03 July 202488.3089.2488.2688.4488.44733,923
02 July 202488.6288.7487.1088.0288.021,009,716
01 July 202489.7690.1288.8689.1489.14916,038
28 June 202489.0489.0688.0088.3888.381,049,108
27 June 202487.9488.9487.7088.1088.10942,472
26 June 202490.0690.1087.4487.9687.961,436,592
25 June 202489.3890.2489.1090.2490.24777,192
24 June 202488.0090.6487.9089.6489.641,388,889
21 June 202488.4488.4487.1687.2687.263,513,801
20 June 202488.5889.1087.5888.3888.38799,244
19 June 202487.7089.1487.3488.5488.541,313,659
18 June 202488.8088.8087.5487.5887.58729,064
17 June 202487.2888.0886.5488.0888.08798,703
14 June 202488.3288.5086.6486.9086.901,418,777
13 June 202489.2689.4487.9488.2688.261,203,841
12 June 202490.4090.8688.6690.2690.261,314,492
11 June 202491.3491.3690.4491.1291.12774,169
10 June 202490.6091.3089.8091.3091.30923,388
07 June 202491.3091.5490.2091.1891.18702,679
06 June 202491.7692.3291.2291.5091.50719,728
05 June 202492.3692.6291.4291.4291.421,017,525
04 June 202493.1493.1491.4092.0492.04774,662
03 June 202493.7294.4493.2493.2693.26981,704
31 May 202492.6493.2092.3093.1893.182,493,881
30 May 202491.5093.0691.3292.6092.60600,967
29 May 202493.2693.5691.5691.8291.821,067,837
28 May 202493.8694.1293.3693.8093.80663,217
27 May 202493.1093.8492.8293.7093.70507,582
24 May 202492.3493.1891.9692.8492.84716,120
23 May 202493.2294.0492.6492.7292.72751,271
22 May 202493.1093.4292.0693.2093.201,427,343
21 May 202494.2494.9894.0094.8294.821,224,417
20 May 202496.3496.3494.5895.0095.001,055,527
17 May 202496.3896.6895.9696.0296.021,305,355
16 May 202497.0097.8496.4696.4696.461,877,795
16 May 20246 Dividend
15 May 2024104.35104.50102.35102.9096.901,339,685
14 May 2024103.40104.65103.40103.7597.701,015,095
13 May 2024102.15103.30101.30102.9596.951,178,077
10 May 2024102.40102.65100.85101.6095.681,105,274
09 May 2024101.00101.95100.10101.6595.72750,970
08 May 2024101.60101.9098.56101.1595.252,192,149
07 May 2024103.55104.20102.65104.2098.121,024,845
06 May 2024102.90103.80102.60103.0597.04551,350
03 May 2024102.55103.25101.85102.5096.52703,362
02 May 2024102.35103.00101.05101.9596.011,082,967
30 Apr 2024106.30106.60101.75102.4596.481,986,847
29 Apr 2024107.00107.80106.65106.80100.57630,451
26 Apr 2024105.80107.10105.35106.40100.20667,469
25 Apr 2024106.75107.00104.30105.0598.92854,946
24 Apr 2024106.40107.30105.75106.55100.34919,549
23 Apr 2024106.35106.90105.05106.45100.24946,389
22 Apr 2024106.60107.30105.50105.8599.68635,536
19 Apr 2024105.30106.50104.60105.8599.681,031,130
18 Apr 2024106.05107.45105.95106.95100.71622,171
17 Apr 2024106.40107.25105.70105.9599.77664,955
16 Apr 2024107.90108.00105.60106.45100.241,357,333
15 Apr 2024109.90111.75109.55109.70103.301,018,111
12 Apr 2024112.50112.60108.65109.50103.121,275,147
11 Apr 2024111.50112.45110.60111.90105.381,090,825
10 Apr 2024114.65115.35111.35111.50105.001,251,336
09 Apr 2024114.15114.80113.45113.85107.21763,287
08 Apr 2024113.20114.75112.75114.75108.06827,527
05 Apr 2024112.80113.55111.90112.50105.941,144,372
04 Apr 2024111.90115.25111.75114.70108.011,788,276
03 Apr 2024106.95111.95106.60111.85105.331,830,218
02 Apr 2024107.20107.80105.80106.65100.431,084,212
28 Mar 2024106.34107.18106.34106.96100.72785,748
27 Mar 2024105.50106.52104.66106.1699.97816,350
26 Mar 2024106.60106.76105.54106.56100.35758,874
25 Mar 2024104.40106.24104.40106.24100.051,063,860
22 Mar 2024103.92104.62102.84104.1298.051,303,067
21 Mar 2024107.00107.10104.38104.8098.691,509,736
20 Mar 2024107.08107.34105.68106.36100.16704,215
19 Mar 2024106.20107.40105.98107.12100.87864,978
18 Mar 2024106.10107.22104.86105.9899.80760,275
15 Mar 2024105.40107.30104.88105.6899.522,678,229
14 Mar 2024108.46110.42104.90105.2099.071,989,797
13 Mar 2024110.00110.36108.50108.50102.17893,552
12 Mar 2024106.90110.22106.64109.78103.381,364,736
11 Mar 2024106.62107.30106.12106.88100.65778,385
08 Mar 2024107.14107.84106.48107.14100.89773,833
07 Mar 2024107.04107.48106.06106.96100.72974,767
06 Mar 2024109.30109.50107.38107.70101.421,049,231
05 Mar 2024109.72109.72107.84109.36102.98661,444
04 Mar 2024109.44109.98109.00109.94103.53625,518
01 Mar 2024109.98110.96107.68109.80103.401,121,078
29 Feb 2024109.50110.32109.00109.22102.851,382,952
28 Feb 2024108.00109.16107.62109.16102.79757,828
27 Feb 2024107.64108.82107.42107.68101.40699,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...