Canada markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
102.95+0.80 (+0.78%)
At close: 07:47PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024102.40102.95102.15102.95102.95543
May 02, 2024102.90103.25101.60102.15102.152,885
Apr 30, 2024106.95106.95102.00102.70102.701,316
Apr 29, 2024107.00107.40106.90106.90106.901,790
Apr 26, 2024105.75106.95105.60106.65106.65747
Apr 25, 2024106.65106.65104.75105.15105.15317
Apr 24, 2024106.95107.50106.25106.40106.40475
Apr 23, 2024106.10106.70105.25106.70106.70628
Apr 22, 2024106.75107.10105.80106.15106.151,098
Apr 19, 2024105.60106.05105.00105.95105.951,255
Apr 18, 2024106.10107.15106.10106.75106.75966
Apr 17, 2024106.40107.15105.75105.75105.75424
Apr 16, 2024108.05108.55105.60106.90106.901,160
Apr 15, 2024109.50111.30109.05109.10109.10539
Apr 12, 2024112.70112.85108.90109.65109.65821
Apr 11, 2024111.95112.00110.75111.60111.603,675
Apr 10, 2024113.85115.05111.55111.55111.553,465
Apr 09, 2024114.30114.75113.70113.70113.70437
Apr 08, 2024112.45114.90112.45114.90114.90691
Apr 05, 2024112.55112.90112.15112.80112.802,598
Apr 04, 2024111.25115.25111.25114.40114.407,359
Apr 03, 2024106.50111.75106.50111.05111.052,064
Apr 02, 2024106.60107.75106.00106.65106.651,310
Mar 28, 2024106.04107.10106.04107.10107.10933
Mar 27, 2024105.68106.34104.82106.34106.34324
Mar 26, 2024106.50106.64105.96106.32106.32573
Mar 25, 2024103.92106.12103.92106.12106.122,769
Mar 22, 2024104.88104.88103.00104.46104.46587
Mar 21, 2024106.96106.96104.62104.62104.622,535
Mar 20, 2024107.06107.06106.14106.54106.54498
Mar 19, 2024106.56107.04106.56107.04107.04465
Mar 18, 2024106.60107.00104.88106.08106.08952
Mar 15, 2024105.48107.18105.48105.82105.821,039
Mar 14, 2024108.62109.84104.96105.42105.421,887
Mar 13, 2024109.76110.00108.70108.70108.701,875
Mar 12, 2024107.12109.84106.86109.36109.361,487
Mar 11, 2024107.00107.22106.24106.86106.861,587
Mar 08, 2024106.76107.76106.60107.00107.002,493
Mar 07, 2024107.16107.36106.10107.00107.004,403
Mar 06, 2024109.26109.26107.94107.94107.94499
Mar 05, 2024109.06109.52107.96109.04109.04880
Mar 04, 2024109.32110.10109.04109.76109.761,216
Mar 01, 2024109.50110.90108.44109.44109.444,527
Feb 29, 2024109.02110.12109.02109.58109.588,698
Feb 28, 2024108.00109.00108.00109.00109.002,523
Feb 27, 2024107.04108.70107.04107.90107.902,110
Feb 26, 2024106.64107.64106.30107.42107.421,366
Feb 23, 2024104.98107.24104.90106.52106.525,570
Feb 22, 2024104.50106.50104.50105.02105.022,925
Feb 21, 2024102.06104.10102.06104.10104.101,130
Feb 20, 2024102.34102.38101.70101.90101.90644
Feb 19, 2024103.52103.82102.96102.96102.96688
Feb 16, 2024102.72104.26102.72103.94103.942,345
Feb 15, 2024102.06103.00102.06103.00103.002,378
Feb 14, 2024100.74101.34100.66101.34101.34452
Feb 13, 2024101.80102.38100.26100.26100.26936
Feb 12, 2024102.56102.94101.88102.32102.32873
Feb 09, 2024102.16103.04101.76102.36102.362,163
Feb 08, 202499.47102.1899.47101.84101.84710
Feb 07, 202497.7599.8097.7599.0699.06786
Feb 06, 202497.0397.6296.5097.2797.27655
Feb 05, 202497.9298.2396.2696.5396.53964
Feb 02, 202497.9098.7097.8097.9397.93542
Feb 01, 202496.1697.9396.1697.6597.651,119
Jan 31, 202494.9796.3894.9796.3696.36469
Jan 30, 202495.3795.5494.7495.1295.12429
Jan 29, 202494.7295.1193.5095.1195.112,377
Jan 26, 202494.1194.9194.1194.8394.831,414
Jan 25, 202493.1693.7792.6893.7793.771,182
Jan 24, 202493.8094.5093.4993.6693.662,734
Jan 23, 202494.1294.1293.3893.7893.781,062
Jan 22, 202492.6793.6692.6793.5993.591,267
Jan 19, 202493.8993.8992.3092.9292.921,247
Jan 18, 202492.6393.5692.6193.4193.41785
Jan 17, 202495.0695.0792.5392.8692.861,793
Jan 16, 202495.3296.0395.0095.3895.381,421
Jan 15, 202496.8397.7895.2995.2995.291,220
Jan 12, 202499.1699.4496.4697.0897.082,446
Jan 11, 2024100.92101.6098.6099.1399.13972
Jan 10, 2024100.96101.40100.00100.08100.081,479
Jan 09, 2024101.36101.48100.58101.00101.005,585
Jan 08, 2024100.68100.6899.65100.08100.081,728
Jan 05, 2024100.72100.7699.65100.76100.76715
Jan 04, 2024100.00101.2099.46100.98100.981,557
Jan 03, 2024101.94101.9499.0999.6499.641,665
Jan 02, 2024101.14102.74100.68101.56101.56721
Dec 29, 2023101.02101.02100.72100.80100.80297
Dec 28, 2023100.78100.78100.36100.66100.66339
Dec 27, 2023100.80101.00100.28100.28100.28554
Dec 22, 202399.59100.5099.29100.36100.361,430
Dec 21, 202398.9399.3998.7099.3399.33806
Dec 20, 2023101.64101.6499.8799.8799.871,256
Dec 19, 2023101.18101.20100.34101.04101.043,512
Dec 18, 2023102.74102.74101.08101.50101.502,237
Dec 15, 2023102.38105.02102.38102.72102.723,046
Dec 14, 2023101.04103.72101.04102.62102.623,437
Dec 13, 2023101.10101.18100.44100.44100.443,147
Dec 12, 2023101.20101.98100.72101.16101.161,811
Dec 11, 2023101.12101.56100.52101.04101.04898
Dec 08, 202398.53101.4498.53101.36101.362,263
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...