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:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 6 |
| 17 May 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 16 May 2024 | 97.56 | 97.56 | 96.48 | 96.48 | 96.48 | 6 |
| 16 May 2024 | 6 Dividend | |||||
| 15 May 2024 | 104.00 | 104.00 | 103.50 | 103.50 | 97.50 | 46 |
| 14 May 2024 | 103.35 | 104.55 | 103.35 | 104.55 | 98.49 | 378 |
| 13 May 2024 | 101.80 | 103.35 | 101.65 | 103.35 | 97.36 | 580 |
| 10 May 2024 | 102.05 | 102.05 | 101.30 | 101.30 | 95.43 | 795 |
| 09 May 2024 | 100.95 | 101.85 | 100.95 | 101.85 | 95.95 | 1 |
| 08 May 2024 | 102.70 | 102.70 | 99.78 | 101.00 | 95.14 | 177 |
| 07 May 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 97.26 | - |
| 06 May 2024 | 103.00 | 103.70 | 103.00 | 103.70 | 97.69 | 25 |
| 03 May 2024 | 102.45 | 103.00 | 102.45 | 103.00 | 97.03 | 21 |
| 02 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 96.93 | 23 |
| 30 Apr 2024 | 106.45 | 107.00 | 102.15 | 102.15 | 96.23 | 531 |
| 29 Apr 2024 | 106.60 | 107.40 | 106.60 | 107.40 | 101.17 | 50 |
| 26 Apr 2024 | 105.45 | 106.65 | 105.45 | 106.65 | 100.47 | 150 |
| 25 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 99.90 | - |
| 24 Apr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 100.66 | - |
| 23 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 99.95 | - |
| 22 Apr 2024 | 106.35 | 106.35 | 105.75 | 105.75 | 99.62 | 100 |
| 19 Apr 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 99.24 | - |
| 18 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 99.95 | - |
| 17 Apr 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 100.18 | - |
| 16 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 101.50 | - |
| 15 Apr 2024 | 109.10 | 110.80 | 109.10 | 110.80 | 104.38 | 2 |
| 12 Apr 2024 | 112.45 | 112.45 | 111.90 | 111.90 | 105.41 | 9 |
| 11 Apr 2024 | 111.55 | 111.85 | 111.55 | 111.85 | 105.37 | 50 |
| 10 Apr 2024 | 113.85 | 115.00 | 112.70 | 112.70 | 106.17 | 75 |
| 09 Apr 2024 | 114.30 | 114.30 | 114.10 | 114.10 | 107.49 | 80 |
| 08 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 105.70 | - |
| 05 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 106.26 | - |
| 04 Apr 2024 | 111.20 | 114.60 | 111.20 | 114.60 | 107.96 | 51 |
| 03 Apr 2024 | 106.50 | 111.90 | 106.50 | 111.80 | 105.32 | 710 |
| 02 Apr 2024 | 106.60 | 107.35 | 106.60 | 107.35 | 101.13 | 2 |
| 28 Mar 2024 | 106.44 | 106.48 | 106.44 | 106.48 | 100.31 | 38 |
| 27 Mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 99.01 | - |
| 26 Mar 2024 | 106.08 | 106.22 | 106.08 | 106.08 | 99.93 | 195 |
| 25 Mar 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 98.20 | 90 |
| 22 Mar 2024 | 104.54 | 104.54 | 103.52 | 103.52 | 97.52 | 100 |
| 21 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 99.86 | - |
| 20 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 100.85 | - |
| 19 Mar 2024 | 105.86 | 106.94 | 105.86 | 106.94 | 100.74 | 100 |
| 18 Mar 2024 | 105.98 | 105.98 | 105.84 | 105.84 | 99.70 | 10 |
| 15 Mar 2024 | 105.48 | 106.04 | 105.48 | 106.04 | 99.89 | 193 |
| 14 Mar 2024 | 108.52 | 108.80 | 104.74 | 105.42 | 99.31 | 370 |
| 13 Mar 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 103.40 | - |
| 12 Mar 2024 | 107.14 | 110.00 | 107.14 | 110.00 | 103.62 | 550 |
| 11 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 100.80 | 100 |
| 08 Mar 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 100.63 | - |
| 07 Mar 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 100.95 | - |
| 06 Mar 2024 | 109.00 | 109.12 | 109.00 | 109.12 | 102.79 | 295 |
| 05 Mar 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 102.83 | - |
| 04 Mar 2024 | 109.30 | 109.30 | 109.18 | 109.18 | 102.85 | 55 |
| 01 Mar 2024 | 109.48 | 110.84 | 109.48 | 110.00 | 103.62 | 750 |
| 29 Feb 2024 | 108.78 | 109.84 | 108.78 | 109.70 | 103.34 | 60 |
| 28 Feb 2024 | 107.80 | 108.60 | 107.80 | 108.60 | 102.30 | 30 |
| 27 Feb 2024 | 107.06 | 107.84 | 107.06 | 107.84 | 101.59 | 3 |
| 26 Feb 2024 | 106.64 | 107.62 | 106.64 | 107.62 | 101.38 | 123 |
| 23 Feb 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 98.59 | - |
| 22 Feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 98.31 | - |
| 21 Feb 2024 | 101.68 | 103.26 | 101.68 | 103.26 | 97.27 | 130 |
| 20 Feb 2024 | 102.74 | 102.74 | 102.02 | 102.02 | 96.11 | 300 |
| 19 Feb 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 97.65 | - |
| 16 Feb 2024 | 102.94 | 103.94 | 102.94 | 103.94 | 97.91 | 100 |
| 15 Feb 2024 | 102.02 | 102.52 | 102.02 | 102.52 | 96.58 | 110 |
| 14 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 95.05 | 150 |
| 13 Feb 2024 | 101.76 | 102.06 | 101.76 | 102.06 | 96.14 | 3 |
| 12 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 96.09 | - |
| 09 Feb 2024 | 101.80 | 102.14 | 101.80 | 102.14 | 96.22 | 1 |
| 08 Feb 2024 | 99.17 | 101.84 | 99.17 | 101.84 | 95.94 | 110 |
| 07 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 91.90 | - |
| 06 Feb 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 91.42 | - |
| 05 Feb 2024 | 97.96 | 97.96 | 96.32 | 96.32 | 90.74 | 55 |
| 02 Feb 2024 | 97.66 | 98.47 | 97.66 | 98.14 | 92.45 | 15 |
| 01 Feb 2024 | 96.01 | 97.11 | 96.01 | 97.11 | 91.48 | 100 |
| 31 Jan 2024 | 94.94 | 96.45 | 94.94 | 96.45 | 90.86 | 50 |
| 30 Jan 2024 | 94.96 | 94.98 | 94.96 | 94.98 | 89.47 | 200 |
| 29 Jan 2024 | 94.56 | 95.06 | 94.56 | 95.06 | 89.55 | 50 |
| 26 Jan 2024 | 93.30 | 94.37 | 93.25 | 94.37 | 88.90 | 55 |
| 25 Jan 2024 | 93.12 | 93.12 | 93.02 | 93.02 | 87.63 | 11 |
| 24 Jan 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 88.48 | - |
| 23 Jan 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 87.99 | - |
| 22 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 88.02 | - |
| 19 Jan 2024 | 93.58 | 93.58 | 93.10 | 93.10 | 87.70 | 30 |
| 18 Jan 2024 | 92.95 | 93.49 | 92.95 | 93.09 | 87.69 | 63 |
| 17 Jan 2024 | 94.70 | 94.70 | 93.50 | 93.59 | 88.16 | 26 |
| 16 Jan 2024 | 95.06 | 95.82 | 95.06 | 95.82 | 90.27 | 100 |
| 15 Jan 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 91.50 | - |
| 12 Jan 2024 | 99.11 | 99.11 | 97.13 | 97.13 | 91.50 | 50 |
| 11 Jan 2024 | 100.58 | 100.66 | 100.58 | 100.66 | 94.82 | 1,000 |
| 10 Jan 2024 | 100.54 | 101.00 | 100.54 | 101.00 | 95.14 | 30 |
| 09 Jan 2024 | 101.48 | 101.48 | 100.72 | 100.72 | 94.88 | 550 |
| 08 Jan 2024 | 100.48 | 100.48 | 99.77 | 100.00 | 94.20 | 53 |
| 05 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 94.58 | - |
| 04 Jan 2024 | 99.78 | 101.06 | 99.76 | 101.06 | 95.20 | 294 |
| 03 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 95.97 | - |
| 02 Jan 2024 | 100.88 | 102.66 | 100.88 | 101.00 | 95.14 | 105 |
| 29 Dec 2023 | 100.38 | 101.16 | 100.38 | 101.16 | 95.30 | 50 |
| 28 Dec 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 94.60 | - |
| *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.