Bayerische Motoren Werke AG (BMW.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 23 |
| 02 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 23 |
| 30 Apr 2024 | 106.45 | 107.00 | 102.15 | 102.15 | 102.15 | 531 |
| 29 Apr 2024 | 106.60 | 107.40 | 106.60 | 107.40 | 107.40 | 50 |
| 26 Apr 2024 | 105.45 | 106.65 | 105.45 | 106.65 | 106.65 | 150 |
| 25 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 24 Apr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 23 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 22 Apr 2024 | 106.35 | 106.35 | 105.75 | 105.75 | 105.75 | 100 |
| 19 Apr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
| 18 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 17 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 16 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 15 Apr 2024 | 109.10 | 110.80 | 109.10 | 110.80 | 110.80 | 2 |
| 12 Apr 2024 | 112.45 | 112.45 | 111.90 | 111.90 | 111.90 | 9 |
| 11 Apr 2024 | 111.55 | 111.85 | 111.55 | 111.85 | 111.85 | 50 |
| 10 Apr 2024 | 113.85 | 115.00 | 112.70 | 112.70 | 112.70 | 75 |
| 09 Apr 2024 | 114.30 | 114.30 | 114.10 | 114.10 | 114.10 | 80 |
| 08 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 05 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 04 Apr 2024 | 111.20 | 114.60 | 111.20 | 114.60 | 114.60 | 51 |
| 03 Apr 2024 | 106.50 | 111.90 | 106.50 | 111.80 | 111.80 | 710 |
| 02 Apr 2024 | 106.60 | 107.35 | 106.60 | 107.35 | 107.35 | 2 |
| 28 Mar 2024 | 106.44 | 106.48 | 106.44 | 106.48 | 106.48 | 38 |
| 27 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 26 Mar 2024 | 106.08 | 106.22 | 106.08 | 106.08 | 106.08 | 195 |
| 25 Mar 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | 90 |
| 22 Mar 2024 | 104.54 | 104.54 | 103.52 | 103.52 | 103.52 | 100 |
| 21 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 20 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 19 Mar 2024 | 105.86 | 106.94 | 105.86 | 106.94 | 106.94 | 100 |
| 18 Mar 2024 | 105.98 | 105.98 | 105.84 | 105.84 | 105.84 | 10 |
| 15 Mar 2024 | 105.48 | 106.04 | 105.48 | 106.04 | 106.04 | 193 |
| 14 Mar 2024 | 108.52 | 108.80 | 104.74 | 105.42 | 105.42 | 370 |
| 13 Mar 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| 12 Mar 2024 | 107.14 | 110.00 | 107.14 | 110.00 | 110.00 | 550 |
| 11 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
| 08 Mar 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 07 Mar 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
| 06 Mar 2024 | 109.00 | 109.12 | 109.00 | 109.12 | 109.12 | 295 |
| 05 Mar 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 04 Mar 2024 | 109.30 | 109.30 | 109.18 | 109.18 | 109.18 | 55 |
| 01 Mar 2024 | 109.48 | 110.84 | 109.48 | 110.00 | 110.00 | 750 |
| 29 Feb 2024 | 108.78 | 109.84 | 108.78 | 109.70 | 109.70 | 60 |
| 28 Feb 2024 | 107.80 | 108.60 | 107.80 | 108.60 | 108.60 | 30 |
| 27 Feb 2024 | 107.06 | 107.84 | 107.06 | 107.84 | 107.84 | 3 |
| 26 Feb 2024 | 106.64 | 107.62 | 106.64 | 107.62 | 107.62 | 123 |
| 23 Feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 22 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 21 Feb 2024 | 101.68 | 103.26 | 101.68 | 103.26 | 103.26 | 130 |
| 20 Feb 2024 | 102.74 | 102.74 | 102.02 | 102.02 | 102.02 | 300 |
| 19 Feb 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 16 Feb 2024 | 102.94 | 103.94 | 102.94 | 103.94 | 103.94 | 100 |
| 15 Feb 2024 | 102.02 | 102.52 | 102.02 | 102.52 | 102.52 | 110 |
| 14 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 150 |
| 13 Feb 2024 | 101.76 | 102.06 | 101.76 | 102.06 | 102.06 | 3 |
| 12 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 09 Feb 2024 | 101.80 | 102.14 | 101.80 | 102.14 | 102.14 | 1 |
| 08 Feb 2024 | 99.17 | 101.84 | 99.17 | 101.84 | 101.84 | 110 |
| 07 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
| 06 Feb 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
| 05 Feb 2024 | 97.96 | 97.96 | 96.32 | 96.32 | 96.32 | 55 |
| 02 Feb 2024 | 97.66 | 98.47 | 97.66 | 98.14 | 98.14 | 15 |
| 01 Feb 2024 | 96.01 | 97.11 | 96.01 | 97.11 | 97.11 | 100 |
| 31 Jan 2024 | 94.94 | 96.45 | 94.94 | 96.45 | 96.45 | 50 |
| 30 Jan 2024 | 94.96 | 94.98 | 94.96 | 94.98 | 94.98 | 200 |
| 29 Jan 2024 | 94.56 | 95.06 | 94.56 | 95.06 | 95.06 | 50 |
| 26 Jan 2024 | 93.30 | 94.37 | 93.25 | 94.37 | 94.37 | 55 |
| 25 Jan 2024 | 93.12 | 93.12 | 93.02 | 93.02 | 93.02 | 11 |
| 24 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| 23 Jan 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 22 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 19 Jan 2024 | 93.58 | 93.58 | 93.10 | 93.10 | 93.10 | 30 |
| 18 Jan 2024 | 92.95 | 93.49 | 92.95 | 93.09 | 93.09 | 63 |
| 17 Jan 2024 | 94.70 | 94.70 | 93.50 | 93.59 | 93.59 | 26 |
| 16 Jan 2024 | 95.06 | 95.82 | 95.06 | 95.82 | 95.82 | 100 |
| 15 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 12 Jan 2024 | 99.11 | 99.11 | 97.13 | 97.13 | 97.13 | 50 |
| 11 Jan 2024 | 100.58 | 100.66 | 100.58 | 100.66 | 100.66 | 1,000 |
| 10 Jan 2024 | 100.54 | 101.00 | 100.54 | 101.00 | 101.00 | 30 |
| 09 Jan 2024 | 101.48 | 101.48 | 100.72 | 100.72 | 100.72 | 550 |
| 08 Jan 2024 | 100.48 | 100.48 | 99.77 | 100.00 | 100.00 | 53 |
| 05 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 04 Jan 2024 | 99.78 | 101.06 | 99.76 | 101.06 | 101.06 | 294 |
| 03 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 02 Jan 2024 | 100.88 | 102.66 | 100.88 | 101.00 | 101.00 | 105 |
| 29 Dec 2023 | 100.38 | 101.16 | 100.38 | 101.16 | 101.16 | 50 |
| 28 Dec 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 27 Dec 2023 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 169 |
| 22 Dec 2023 | 99.33 | 100.86 | 99.33 | 100.86 | 100.86 | 1 |
| 21 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 20 Dec 2023 | 101.02 | 101.02 | 100.26 | 100.26 | 100.26 | 105 |
| 19 Dec 2023 | 101.18 | 101.18 | 100.24 | 100.24 | 100.24 | 50 |
| 18 Dec 2023 | 102.66 | 102.66 | 100.82 | 100.82 | 100.82 | 87 |
| 15 Dec 2023 | 102.50 | 104.64 | 102.50 | 104.64 | 104.64 | 20 |
| 14 Dec 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| 13 Dec 2023 | 100.78 | 100.82 | 100.78 | 100.82 | 100.82 | 10 |
| 12 Dec 2023 | 101.20 | 101.72 | 101.20 | 101.42 | 101.42 | 1,175 |
| 11 Dec 2023 | 101.12 | 101.58 | 101.12 | 101.58 | 101.58 | 25 |
| 08 Dec 2023 | 98.52 | 100.30 | 98.52 | 100.30 | 100.30 | 39 |
| *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.