Canada markets closed

Bayerische Motoren Werke Aktiengesellschaft (0O0U.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
88.86+0.98 (+1.12%)
At close: 05:20PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202488.9689.5887.3088.2388.2370,095
Jun 27, 202487.9388.9487.4287.8887.8839,736
Jun 26, 202490.1190.2287.4287.7687.76147,764
Jun 25, 202489.2790.3088.8890.1690.16470,852
Jun 24, 202488.0090.5887.4690.0690.06500,269
Jun 21, 202488.4289.1087.0287.8887.88456,234
Jun 20, 202488.6789.4487.4088.4488.44466,217
Jun 19, 202487.7189.1487.3488.9388.93263,737
Jun 18, 202488.7588.8087.5687.5587.55117,319
Jun 17, 202487.2988.0886.5687.9887.98628,818
Jun 14, 202488.4288.5286.6486.8686.86480,390
Jun 13, 202489.3089.6487.9688.1688.16329,974
Jun 12, 202490.3691.6888.6890.6190.61479,958
Jun 11, 202491.3491.9490.2290.8590.85607,167
Jun 10, 202490.5991.3089.8690.8890.88110,839
Jun 07, 202491.4092.1690.2091.0091.00377,340
Jun 06, 202491.6892.3091.0891.5591.55161,529
Jun 05, 202492.3092.9491.3891.9791.9773,008
Jun 04, 202493.1093.1691.4492.1592.15431,098
Jun 03, 202493.7594.4293.2693.4393.4340,632
May 31, 202492.7293.6092.0292.7892.78217,088
May 30, 202491.49108.2190.9492.5892.5841,438
May 29, 202493.4594.0291.5492.1092.10143,396
May 28, 202493.8894.4493.1493.4793.4756,554
May 24, 202492.3493.3291.7492.8092.8062,970
May 23, 202493.3193.9892.5092.8892.8854,424
May 22, 202493.2595.3092.0693.0093.00103,179
May 21, 202494.1395.9293.7494.9494.941,270,571
May 20, 202496.2896.9094.5695.3295.321,930,533
May 17, 202496.3697.2695.4696.2096.20533,642
May 16, 202497.1597.7896.4696.9296.92169,658
May 16, 20246 Dividend
May 15, 2024104.35104.90102.35102.6396.63289,069
May 14, 2024103.53104.60102.55103.8297.7578,400
May 13, 2024102.13103.95100.55102.9096.88721,585
May 10, 2024102.35103.15100.40101.5395.591,117,965
May 09, 2024101.10101.9599.44101.9595.99129,734
May 08, 2024101.80104.0097.20100.7294.84479,230
May 07, 2024103.60104.20102.45104.1098.01203,490
May 03, 2024102.60103.35101.50102.7896.77129,532
May 02, 2024102.30102.14102.14102.2096.22651,454
May 01, 2024102.45102.45102.45102.5796.5816,223
Apr 30, 2024106.38107.15101.80102.5796.58186,133
Apr 29, 2024106.93107.65106.45107.15100.8935,118
Apr 26, 2024105.60107.10104.40106.53100.3073,233
Apr 25, 2024106.72107.55104.35104.7898.65727,013
Apr 24, 2024106.53107.30105.75106.45100.23363,146
Apr 23, 2024106.40107.15105.05106.78100.53244,547
Apr 22, 2024106.68107.30105.05105.9799.78236,397
Apr 19, 2024105.25108.05104.55106.2099.99301,513
Apr 18, 2024106.10107.45105.45107.10100.8485,031
Apr 17, 2024106.43107.15105.55106.1599.94187,657
Apr 16, 2024107.88111.05105.40105.9799.78626,837
Apr 15, 2024109.93112.95109.20109.68103.26519,434
Apr 12, 2024112.47113.25108.65109.15102.77743,861
Apr 11, 2024111.55114.67110.60111.28104.77306,598
Apr 10, 2024114.68115.35111.45111.65105.12798,368
Apr 09, 2024114.22115.45113.50113.80107.151,046,570
Apr 08, 2024113.28114.76111.90114.53107.83250,075
Apr 05, 2024113.10113.65111.95112.25105.69435,981
Apr 04, 2024111.80115.25111.15114.25107.571,938,611
Apr 03, 2024106.95111.95106.60111.82105.291,025,032
Apr 02, 2024107.18107.85105.80106.75100.51342,505
Mar 28, 2024106.33107.18105.64106.70100.46243,092
Mar 27, 2024105.51107.20104.66106.51100.28568,036
Mar 26, 2024106.59107.24105.60106.43100.21122,824
Mar 25, 2024104.53106.24103.48105.6099.43310,974
Mar 22, 2024103.95106.54102.86104.1298.031,135,945
Mar 21, 2024106.91107.66104.40104.7798.64432,994
Mar 20, 2024107.10107.76105.70105.8599.66460,109
Mar 19, 2024106.21107.46105.34107.13100.87266,012
Mar 18, 2024106.09107.26104.86106.39100.17759,678
Mar 15, 2024105.49107.30104.56106.22100.01882,023
Mar 14, 2024108.44110.30104.54105.2199.061,190,342
Mar 13, 2024109.95110.66108.48108.63102.28247,217
Mar 12, 2024107.01110.22106.22109.76103.343,344,947
Mar 11, 2024106.63107.80105.94106.58100.35212,565
Mar 08, 2024107.08107.84106.30107.56101.27515,309
Mar 07, 2024106.85108.36106.08107.22100.95745,387
Mar 06, 2024109.28109.94107.40107.74101.44413,591
Mar 05, 2024109.71109.94107.88109.30102.91197,385
Mar 04, 2024109.34110.12108.48109.68103.27182,450
Mar 01, 2024109.94110.96107.70109.67103.26751,427
Feb 29, 2024109.47110.34108.50109.18102.80429,141
Feb 28, 2024108.04109.16107.02108.61102.26640,199
Feb 27, 2024107.55108.82106.82108.06101.74314,504
Feb 26, 2024107.10107.72106.06107.66101.37384,908
Feb 23, 2024105.27107.38105.22106.70100.46513,452
Feb 22, 2024105.02107.04103.66105.7299.54680,083
Feb 21, 2024102.19104.36101.90103.9197.83355,942
Feb 20, 2024102.68103.44101.32102.0996.12807,880
Feb 19, 2024104.20105.00102.78102.7696.75461,416
Feb 16, 2024103.22104.72102.82104.0397.95247,857
Feb 15, 2024102.19102.96100.54102.1296.15154,492
Feb 14, 2024100.45101.50100.04101.1495.23161,535
Feb 13, 2024102.34102.76100.56100.6594.77756,236
Feb 12, 2024102.31103.04101.76102.5096.51381,401
Feb 09, 2024102.33103.50101.34102.3296.34153,994
Feb 08, 202499.50102.3698.54101.7295.77316,982
Feb 07, 202498.0599.9898.0098.6792.901,413,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...