Canada markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
88.50+0.40 (+0.45%)
At close: 05:32PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202488.2888.5087.2888.5088.50220
Jun 13, 202488.7888.7888.1088.1088.10-
Jun 12, 202490.1090.4488.8890.4490.44167
Jun 11, 202491.2491.2491.0291.0291.02-
Jun 10, 202490.1291.2290.1291.2291.22370
Jun 07, 202491.4891.4891.4891.4891.4865
Jun 06, 202491.3091.5291.3091.5291.5290
Jun 05, 202492.5092.5091.4691.4691.4680
Jun 04, 202492.7092.7092.1492.1492.14-
Jun 03, 202493.7694.1493.3893.3893.3852
May 31, 202493.6693.6692.7292.9092.90119
May 30, 202491.9092.6491.9092.6492.64-
May 29, 202492.6492.7292.6492.7292.7280
May 28, 202493.9294.1893.6893.6893.6831
May 27, 202493.0693.5892.9093.5893.58194
May 24, 202492.1692.1692.1692.1692.16-
May 23, 202493.6693.6692.8892.8892.8815
May 22, 202492.7493.1092.7493.1093.10161
May 21, 202494.3094.8694.3094.8694.8624
May 20, 202496.0696.0695.1695.1695.16200
May 17, 202496.4896.4895.9895.9895.9895
May 16, 202497.2297.2296.6296.6296.62-
May 16, 20246 Dividend
May 15, 2024104.70104.70104.70104.7098.7012
May 14, 2024103.95104.25103.95103.9597.9910
May 13, 2024102.05105.45102.05105.4599.41192
May 10, 2024102.60102.60102.60102.6096.72-
May 09, 2024100.45102.10100.45101.5595.73100
May 08, 202499.48102.2099.48101.1095.31274
May 07, 2024103.40104.15103.40104.1598.18-
May 06, 2024103.10103.10102.95102.9597.05-
May 03, 2024102.55102.65102.55102.6596.77-
May 02, 2024101.40102.20101.40102.2096.34240
Apr 30, 2024105.75105.75101.95102.7596.86169
Apr 29, 2024107.50107.50106.90106.90100.772
Apr 26, 2024105.45106.45105.45106.45100.35-
Apr 25, 2024106.75106.75105.25105.2599.22-
Apr 24, 2024107.20107.20106.45106.45100.35140
Apr 23, 2024106.25106.65105.70106.65100.54215
Apr 22, 2024106.90106.90105.90105.9099.83-
Apr 19, 2024105.15105.90105.00105.9099.8310
Apr 18, 2024106.20107.10106.05107.10100.9625
Apr 17, 2024106.40106.40105.95106.0099.93130
Apr 16, 2024107.80107.80106.55106.55100.44100
Apr 15, 2024110.30110.30109.70109.70103.41265
Apr 12, 2024111.95111.95109.50109.50103.2295
Apr 11, 2024111.00112.25111.00111.40105.0250
Apr 10, 2024114.80115.00111.40111.40105.02320
Apr 09, 2024114.05114.50113.75113.75107.2366
Apr 08, 2024113.20113.20111.50111.50105.114
Apr 05, 2024113.10113.10110.95112.50106.05140
Apr 04, 2024111.85115.00111.85114.40107.84495
Apr 03, 2024106.65111.65106.65111.65105.25-
Apr 02, 2024106.80107.00106.70107.00100.87110
Mar 28, 2024106.50107.08106.50107.08100.94-
Mar 27, 2024105.58106.28104.98106.28100.19115
Mar 26, 2024106.28106.28106.26106.26100.17-
Mar 25, 2024104.82105.94104.82105.9499.87558
Mar 22, 2024103.48104.30103.48104.3098.32255
Mar 21, 2024106.06106.40105.36106.0099.93589
Mar 20, 2024107.06107.06106.32106.32100.23100
Mar 19, 2024106.46107.16106.46106.94100.811,106
Mar 18, 2024104.68106.44104.68106.0099.9315
Mar 15, 2024105.16106.00105.16106.0099.93214
Mar 14, 2024108.84109.58105.34105.3499.301,380
Mar 13, 2024109.80109.80108.48108.48102.2618
Mar 12, 2024107.06110.00107.06109.58103.302,213
Mar 11, 2024106.58106.72106.58106.72100.6055
Mar 08, 2024106.96107.22106.96107.22101.08-
Mar 07, 2024107.08107.16106.72107.16101.02100
Mar 06, 2024109.12109.12107.98107.98101.7965
Mar 05, 2024109.46109.56108.08109.56103.28410
Mar 04, 2024109.02109.92109.02109.92103.622
Mar 01, 2024110.46110.80107.84109.74103.45386
Feb 29, 2024109.66110.00109.28109.28103.02100
Feb 28, 2024108.10108.84108.08108.84102.60125
Feb 27, 2024107.96108.56107.56107.56101.40104
Feb 26, 2024106.94106.94106.94106.94100.81-
Feb 23, 2024105.72106.26105.72106.26100.17100
Feb 22, 2024104.38106.10104.38105.1899.15246
Feb 21, 2024101.94104.06101.94104.0698.1015
Feb 20, 2024102.88102.88101.84101.8896.0418
Feb 19, 2024104.44104.44103.00103.0097.101
Feb 16, 2024103.44104.00103.44104.0098.04-
Feb 15, 2024102.24102.64102.24102.6496.7681
Feb 14, 2024100.40101.16100.40101.1695.3635
Feb 13, 2024102.04102.04102.04102.0496.19-
Feb 12, 2024102.04102.04102.04102.0496.19-
Feb 09, 2024102.10102.10101.96101.9696.1266
Feb 08, 202499.91101.9499.59101.9496.1092
Feb 07, 202498.2599.7198.2598.8093.14150
Feb 06, 202497.1597.5697.1597.5691.97-
Feb 05, 202498.0298.0296.4596.4590.92-
Feb 02, 202498.2298.2297.6797.6792.07-
Feb 01, 202496.3197.4896.3196.8991.3435
Jan 31, 202495.2496.8595.2496.8591.30331
Jan 30, 202495.4695.4694.8295.0889.63200
Jan 29, 202494.6794.8793.6694.8789.43235
Jan 26, 202493.4594.4393.4594.4389.02770
Jan 25, 202493.0293.6193.0093.6188.25239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...