Canada markets closed

BorgWarner Inc (BGW.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
31.05+0.15 (+0.49%)
At close: 08:00AM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202431.0531.0531.0531.0531.057
Apr 23, 202430.9030.9030.9030.9030.90-
Apr 22, 202430.6830.6830.6830.6830.68-
Apr 19, 202429.8229.8229.8229.8229.82-
Apr 18, 202429.7529.7529.7529.7529.75-
Apr 17, 202430.4330.4330.4330.4330.43-
Apr 16, 202431.0131.0131.0131.0131.01-
Apr 15, 202431.4131.4131.4131.4131.41-
Apr 12, 202432.0832.0832.0832.0832.08-
Apr 11, 202432.2632.2632.2632.2632.26-
Apr 10, 202432.6732.6732.6732.6732.67-
Apr 09, 202432.1932.1932.1932.1932.19-
Apr 08, 202431.7531.7531.7531.7531.75-
Apr 05, 202431.6731.6731.6731.6731.67-
Apr 04, 202431.9831.9831.9831.9831.98-
Apr 03, 202432.0232.0232.0232.0232.02-
Apr 02, 202432.4732.4732.4732.4732.47-
Mar 28, 202431.9531.9531.9531.9531.95-
Mar 27, 202431.0231.0231.0231.0231.02-
Mar 26, 202430.5430.5430.5430.5430.54-
Mar 25, 202430.6130.6130.6130.6130.61-
Mar 22, 202430.7530.7530.7530.7530.75-
Mar 21, 202429.9329.9329.9329.9329.93-
Mar 20, 202429.1929.1929.1929.1929.19-
Mar 19, 202429.4729.4729.4729.4729.47-
Mar 18, 202429.4429.4429.4429.4429.44-
Mar 15, 202429.4229.4229.4229.4229.42-
Mar 14, 202429.6629.6629.6629.6629.66-
Mar 13, 202429.7229.7229.7229.7229.72-
Mar 12, 202429.3429.3429.3429.3429.34-
Mar 11, 202429.1129.1129.1129.1129.11-
Mar 08, 202429.3429.3429.3429.3429.34-
Mar 07, 202429.1129.1129.1129.1129.11-
Mar 06, 202428.7128.7128.7128.7128.71-
Mar 05, 202428.2028.2028.2028.2028.20-
Mar 04, 202428.5528.5528.5528.5528.55-
Mar 01, 202428.7028.7028.7028.7028.70-
Feb 29, 202428.1528.1528.1528.1528.15-
Feb 29, 20240.11 Dividend
Feb 28, 202428.1728.1728.1728.1728.06-
Feb 27, 202427.6527.6527.6527.6527.54-
Feb 26, 202427.9227.9227.9227.9227.82-
Feb 23, 202428.0828.0828.0828.0827.97-
Feb 22, 202427.8627.8627.8627.8627.76-
Feb 21, 202427.7527.7527.7527.7527.64-
Feb 20, 202428.3028.3028.3028.3028.19-
Feb 19, 202428.2828.2828.2828.2828.17-
Feb 16, 202429.0829.0829.0829.0828.97-
Feb 15, 202429.0029.0029.0029.0028.89-
Feb 14, 202428.8328.8328.8328.8328.72-
Feb 13, 202429.8529.8529.8529.8529.73-
Feb 12, 202429.3129.3129.3129.3129.20-
Feb 09, 202429.2829.2829.2829.2829.17-
Feb 08, 202431.2331.2331.2331.2331.11-
Feb 07, 202431.5231.5231.5231.5231.40-
Feb 06, 202430.9730.9730.9730.9730.85-
Feb 05, 202431.4331.4331.4331.4331.31-
Feb 02, 202431.8731.8731.8731.8731.757
Feb 01, 202431.2631.2631.2631.2631.14-
Jan 31, 202431.6631.6631.6631.6631.54-
Jan 30, 202431.4831.4831.4831.4831.36-
Jan 29, 202431.2931.2931.2931.2931.17-
Jan 26, 202430.9330.9330.9330.9330.81-
Jan 25, 202430.5030.5030.5030.5030.38-
Jan 24, 202430.6730.6730.6730.6730.56-
Jan 23, 202430.2830.2830.2830.2830.17-
Jan 22, 202430.0230.0230.0230.0229.90-
Jan 19, 202429.9329.9329.9329.9329.82-
Jan 18, 202429.8529.8529.8529.8529.73-
Jan 17, 202430.2230.2230.2230.2230.10-
Jan 16, 202429.6129.6129.6129.6129.50-
Jan 15, 202430.8930.8930.8930.8930.76-
Jan 12, 202430.8930.8930.8930.8930.76-
Jan 11, 202430.7630.9130.7630.9130.791
Jan 10, 202430.9030.9030.9030.9030.78-
Jan 09, 202431.8331.8331.8331.8331.71-
Jan 08, 202431.6831.6831.6831.6831.56-
Jan 05, 202431.2431.2431.2431.2431.11-
Jan 04, 202431.0231.0231.0231.0230.90-
Jan 03, 202431.4031.4031.4031.4031.28-
Jan 02, 202432.3532.3532.3532.3532.23-
Dec 29, 202332.3732.4232.3732.4232.30-
Dec 28, 202332.1232.1232.1232.1231.99-
Dec 27, 202332.4732.4732.4732.4732.34-
Dec 22, 202332.4032.4032.4032.4032.27-
Dec 21, 202331.8331.8331.8331.8331.71-
Dec 20, 202332.1232.1232.1232.1231.99-
Dec 19, 202331.6231.6231.6231.6231.50-
Dec 18, 202332.0132.0132.0132.0131.88-
Dec 15, 202332.4732.4732.4732.4732.35-
Dec 14, 202330.6430.6430.6430.6430.52-
Dec 13, 202330.4130.4130.4130.4130.29-
Dec 12, 202330.7430.7430.7430.7430.62-
Dec 11, 202330.4230.4230.4230.4230.30-
Dec 08, 202330.5030.5030.5030.5030.38-
Dec 07, 202330.2630.2630.2630.2630.15-
Dec 06, 202330.6830.6830.6830.6830.57-
Dec 05, 202331.4431.4431.4431.4431.32-
Dec 04, 202331.0531.0531.0531.0530.92-
Dec 01, 202330.7530.7530.7530.7530.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...