Canada markets open in 2 hours 3 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
106.10+1.05 (+1.00%)
As of 01:12PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024105.80106.20105.35106.10106.10172,365
Apr 25, 2024106.75107.00104.30105.05105.05854,946
Apr 24, 2024106.40107.30105.75106.55106.55919,549
Apr 23, 2024106.35106.90105.05106.45106.45946,389
Apr 22, 2024106.60107.30105.50105.85105.85635,536
Apr 19, 2024105.30106.50104.60105.85105.851,031,130
Apr 18, 2024106.05107.45105.95106.95106.95622,171
Apr 17, 2024106.40107.25105.70105.95105.95664,955
Apr 16, 2024107.90108.00105.60106.45106.451,357,333
Apr 15, 2024109.90111.75109.55109.70109.701,018,111
Apr 12, 2024112.50112.60108.65109.50109.501,275,147
Apr 11, 2024111.50112.45110.60111.90111.901,090,825
Apr 10, 2024114.65115.35111.35111.50111.501,251,336
Apr 09, 2024114.15114.80113.45113.85113.85763,287
Apr 08, 2024113.20114.75112.75114.75114.75827,527
Apr 05, 2024112.80113.55111.90112.50112.501,144,372
Apr 04, 2024111.90115.25111.75114.70114.701,788,276
Apr 03, 2024106.95111.95106.60111.85111.851,830,218
Apr 02, 2024107.20107.80105.80106.65106.651,084,212
Mar 28, 2024106.34107.18106.34106.96106.96785,748
Mar 27, 2024105.50106.52104.66106.16106.16816,350
Mar 26, 2024106.60106.76105.54106.56106.56758,874
Mar 25, 2024104.40106.24104.40106.24106.241,063,860
Mar 22, 2024103.92104.62102.84104.12104.121,303,067
Mar 21, 2024107.00107.10104.38104.80104.801,509,736
Mar 20, 2024107.08107.34105.68106.36106.36704,215
Mar 19, 2024106.20107.40105.98107.12107.12864,978
Mar 18, 2024106.10107.22104.86105.98105.98760,275
Mar 15, 2024105.40107.30104.88105.68105.682,678,229
Mar 14, 2024108.46110.42104.90105.20105.201,989,797
Mar 13, 2024110.00110.36108.50108.50108.50893,552
Mar 12, 2024106.90110.22106.64109.78109.781,364,736
Mar 11, 2024106.62107.30106.12106.88106.88778,385
Mar 08, 2024107.14107.84106.48107.14107.14773,833
Mar 07, 2024107.04107.48106.06106.96106.96974,767
Mar 06, 2024109.30109.50107.38107.70107.701,049,231
Mar 05, 2024109.72109.72107.84109.36109.36661,444
Mar 04, 2024109.44109.98109.00109.94109.94625,518
Mar 01, 2024109.98110.96107.68109.80109.801,121,078
Feb 29, 2024109.50110.32109.00109.22109.221,382,952
Feb 28, 2024108.00109.16107.62109.16109.16757,828
Feb 27, 2024107.64108.82107.42107.68107.68699,541
Feb 26, 2024107.00107.74106.22107.48107.48824,691
Feb 23, 2024105.30107.36105.18106.72106.72840,751
Feb 22, 2024105.00107.08104.98105.08105.081,062,045
Feb 21, 2024102.34104.38101.88104.30104.30964,222
Feb 20, 2024102.66103.16101.32101.82101.82700,053
Feb 19, 2024104.12104.38102.72102.82102.82518,613
Feb 16, 2024103.26104.44103.14104.10104.10965,446
Feb 15, 2024102.12102.98101.82102.62102.62773,186
Feb 14, 2024100.28101.48100.26101.16101.16577,490
Feb 13, 2024102.32102.58100.56100.88100.88719,165
Feb 12, 2024102.40103.00101.82102.14102.14483,485
Feb 09, 2024102.38103.26101.84102.00102.00867,292
Feb 08, 202499.63102.3699.45101.96101.961,127,135
Feb 07, 202498.1099.9798.0499.1499.141,104,844
Feb 06, 202497.4297.8596.5097.5697.56745,693
Feb 05, 202498.3798.4796.0696.5796.57762,917
Feb 02, 202497.9598.8997.6497.9897.98916,523
Feb 01, 202496.1898.0295.8297.0397.03875,674
Jan 31, 202495.0396.8594.8196.7896.781,130,835
Jan 30, 202495.5096.2894.4895.0095.00775,385
Jan 29, 202494.4194.9193.4894.9194.91653,023
Jan 26, 202493.7095.0293.5394.7794.771,021,980
Jan 25, 202493.1393.6992.4693.6993.691,315,384
Jan 24, 202494.5694.9192.5593.5593.551,004,508
Jan 23, 202493.6294.5793.0393.5693.561,201,268
Jan 22, 202492.9593.8992.9593.3193.31961,338
Jan 19, 202493.5693.6492.1292.3092.301,083,381
Jan 18, 202492.5193.7492.3393.0693.061,029,694
Jan 17, 202493.6794.2892.3392.7892.781,420,430
Jan 16, 202495.3896.0694.8595.7695.76873,436
Jan 15, 202496.8997.1995.3595.5295.52796,874
Jan 12, 202498.9899.0696.4096.8596.851,060,275
Jan 11, 2024100.80101.8898.4698.4698.46951,413
Jan 10, 2024100.70101.6499.7799.9099.90872,610
Jan 09, 2024101.28101.44100.30100.82100.82679,067
Jan 08, 2024100.00101.2299.24101.20101.20551,675
Jan 05, 2024100.62101.6699.47100.66100.661,037,797
Jan 04, 202499.46101.2699.34101.00101.00927,871
Jan 03, 2024101.62102.6298.8499.5199.51902,349
Jan 02, 2024101.40103.04100.54101.78101.78717,051
Dec 29, 2023100.76101.30100.70100.78100.78342,418
Dec 28, 2023100.74101.04100.32100.44100.44430,616
Dec 27, 2023100.58100.88100.10100.40100.40461,826
Dec 22, 202399.63100.8299.56100.64100.64663,585
Dec 21, 202398.9899.6198.1499.5599.55718,117
Dec 20, 2023101.32101.86100.28100.42100.42570,723
Dec 19, 2023100.52101.36100.10100.88100.88772,182
Dec 18, 2023102.40102.56100.86101.02101.02791,886
Dec 15, 2023103.20105.14103.04103.06103.063,102,337
Dec 14, 2023101.58103.96101.20102.54102.541,534,986
Dec 13, 2023100.92101.2499.6999.6999.69800,108
Dec 12, 2023101.66102.16100.94100.94100.94965,724
Dec 11, 2023100.90101.86100.44101.30101.30934,467
Dec 08, 202398.65101.5698.54100.92100.921,436,380
Dec 07, 202399.0699.2298.3698.6098.60920,498
Dec 06, 202397.9999.8297.6199.3599.351,088,946
Dec 05, 202396.2097.6696.0197.6697.66931,765
Dec 04, 202395.9696.4294.7396.1696.16850,657
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...