Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 87.94 | 87.94 | 87.58 | 87.58 | 87.58 | - |
| Jun 20, 2024 | 88.54 | 88.54 | 87.84 | 88.38 | 88.38 | 19 |
| Jun 19, 2024 | 87.38 | 89.06 | 87.38 | 88.66 | 88.66 | 145 |
| Jun 18, 2024 | 88.56 | 88.56 | 87.54 | 87.54 | 87.54 | - |
| Jun 17, 2024 | 87.52 | 88.06 | 87.52 | 88.06 | 88.06 | 11 |
| Jun 14, 2024 | 88.28 | 88.50 | 87.28 | 88.50 | 88.50 | 220 |
| Jun 13, 2024 | 88.78 | 88.78 | 88.10 | 88.10 | 88.10 | - |
| Jun 12, 2024 | 90.10 | 90.44 | 88.88 | 90.44 | 90.44 | 167 |
| Jun 11, 2024 | 91.24 | 91.24 | 91.02 | 91.02 | 91.02 | - |
| Jun 10, 2024 | 90.12 | 91.22 | 90.12 | 91.22 | 91.22 | 370 |
| Jun 07, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 65 |
| Jun 06, 2024 | 91.30 | 91.52 | 91.30 | 91.52 | 91.52 | 90 |
| Jun 05, 2024 | 92.50 | 92.50 | 91.46 | 91.46 | 91.46 | 80 |
| Jun 04, 2024 | 92.70 | 92.70 | 92.14 | 92.14 | 92.14 | - |
| Jun 03, 2024 | 93.76 | 94.14 | 93.38 | 93.38 | 93.38 | 52 |
| May 31, 2024 | 93.66 | 93.66 | 92.72 | 92.90 | 92.90 | 119 |
| May 30, 2024 | 91.90 | 92.64 | 91.90 | 92.64 | 92.64 | - |
| May 29, 2024 | 92.64 | 92.72 | 92.64 | 92.72 | 92.72 | 80 |
| May 28, 2024 | 93.92 | 94.18 | 93.68 | 93.68 | 93.68 | 31 |
| May 27, 2024 | 93.06 | 93.58 | 92.90 | 93.58 | 93.58 | 194 |
| May 24, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| May 23, 2024 | 93.66 | 93.66 | 92.88 | 92.88 | 92.88 | 15 |
| May 22, 2024 | 92.74 | 93.10 | 92.74 | 93.10 | 93.10 | 161 |
| May 21, 2024 | 94.30 | 94.86 | 94.30 | 94.86 | 94.86 | 24 |
| May 20, 2024 | 96.06 | 96.06 | 95.16 | 95.16 | 95.16 | 200 |
| May 17, 2024 | 96.48 | 96.48 | 95.98 | 95.98 | 95.98 | 95 |
| May 16, 2024 | 97.22 | 97.22 | 96.62 | 96.62 | 96.62 | - |
| May 16, 2024 | 6 Dividend | |||||
| May 15, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 98.70 | 12 |
| May 14, 2024 | 103.95 | 104.25 | 103.95 | 103.95 | 97.99 | 10 |
| May 13, 2024 | 102.05 | 105.45 | 102.05 | 105.45 | 99.41 | 192 |
| May 10, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 96.72 | - |
| May 09, 2024 | 100.45 | 102.10 | 100.45 | 101.55 | 95.73 | 100 |
| May 08, 2024 | 99.48 | 102.20 | 99.48 | 101.10 | 95.31 | 274 |
| May 07, 2024 | 103.40 | 104.15 | 103.40 | 104.15 | 98.18 | - |
| May 06, 2024 | 103.10 | 103.10 | 102.95 | 102.95 | 97.05 | - |
| May 03, 2024 | 102.55 | 102.65 | 102.55 | 102.65 | 96.77 | - |
| May 02, 2024 | 101.40 | 102.20 | 101.40 | 102.20 | 96.34 | 240 |
| Apr 30, 2024 | 105.75 | 105.75 | 101.95 | 102.75 | 96.86 | 169 |
| Apr 29, 2024 | 107.50 | 107.50 | 106.90 | 106.90 | 100.77 | 2 |
| Apr 26, 2024 | 105.45 | 106.45 | 105.45 | 106.45 | 100.35 | - |
| Apr 25, 2024 | 106.75 | 106.75 | 105.25 | 105.25 | 99.22 | - |
| Apr 24, 2024 | 107.20 | 107.20 | 106.45 | 106.45 | 100.35 | 140 |
| Apr 23, 2024 | 106.25 | 106.65 | 105.70 | 106.65 | 100.54 | 215 |
| Apr 22, 2024 | 106.90 | 106.90 | 105.90 | 105.90 | 99.83 | - |
| Apr 19, 2024 | 105.15 | 105.90 | 105.00 | 105.90 | 99.83 | 10 |
| Apr 18, 2024 | 106.20 | 107.10 | 106.05 | 107.10 | 100.96 | 25 |
| Apr 17, 2024 | 106.40 | 106.40 | 105.95 | 106.00 | 99.93 | 130 |
| Apr 16, 2024 | 107.80 | 107.80 | 106.55 | 106.55 | 100.44 | 100 |
| Apr 15, 2024 | 110.30 | 110.30 | 109.70 | 109.70 | 103.41 | 265 |
| Apr 12, 2024 | 111.95 | 111.95 | 109.50 | 109.50 | 103.22 | 95 |
| Apr 11, 2024 | 111.00 | 112.25 | 111.00 | 111.40 | 105.02 | 50 |
| Apr 10, 2024 | 114.80 | 115.00 | 111.40 | 111.40 | 105.02 | 320 |
| Apr 09, 2024 | 114.05 | 114.50 | 113.75 | 113.75 | 107.23 | 66 |
| Apr 08, 2024 | 113.20 | 113.20 | 111.50 | 111.50 | 105.11 | 4 |
| Apr 05, 2024 | 113.10 | 113.10 | 110.95 | 112.50 | 106.05 | 140 |
| Apr 04, 2024 | 111.85 | 115.00 | 111.85 | 114.40 | 107.84 | 495 |
| Apr 03, 2024 | 106.65 | 111.65 | 106.65 | 111.65 | 105.25 | - |
| Apr 02, 2024 | 106.80 | 107.00 | 106.70 | 107.00 | 100.87 | 110 |
| Mar 28, 2024 | 106.50 | 107.08 | 106.50 | 107.08 | 100.94 | - |
| Mar 27, 2024 | 105.58 | 106.28 | 104.98 | 106.28 | 100.19 | 115 |
| Mar 26, 2024 | 106.28 | 106.28 | 106.26 | 106.26 | 100.17 | - |
| Mar 25, 2024 | 104.82 | 105.94 | 104.82 | 105.94 | 99.87 | 558 |
| Mar 22, 2024 | 103.48 | 104.30 | 103.48 | 104.30 | 98.32 | 255 |
| Mar 21, 2024 | 106.06 | 106.40 | 105.36 | 106.00 | 99.93 | 589 |
| Mar 20, 2024 | 107.06 | 107.06 | 106.32 | 106.32 | 100.23 | 100 |
| Mar 19, 2024 | 106.46 | 107.16 | 106.46 | 106.94 | 100.81 | 1,106 |
| Mar 18, 2024 | 104.68 | 106.44 | 104.68 | 106.00 | 99.93 | 15 |
| Mar 15, 2024 | 105.16 | 106.00 | 105.16 | 106.00 | 99.93 | 214 |
| Mar 14, 2024 | 108.84 | 109.58 | 105.34 | 105.34 | 99.30 | 1,380 |
| Mar 13, 2024 | 109.80 | 109.80 | 108.48 | 108.48 | 102.26 | 18 |
| Mar 12, 2024 | 107.06 | 110.00 | 107.06 | 109.58 | 103.30 | 2,213 |
| Mar 11, 2024 | 106.58 | 106.72 | 106.58 | 106.72 | 100.60 | 55 |
| Mar 08, 2024 | 106.96 | 107.22 | 106.96 | 107.22 | 101.08 | - |
| Mar 07, 2024 | 107.08 | 107.16 | 106.72 | 107.16 | 101.02 | 100 |
| Mar 06, 2024 | 109.12 | 109.12 | 107.98 | 107.98 | 101.79 | 65 |
| Mar 05, 2024 | 109.46 | 109.56 | 108.08 | 109.56 | 103.28 | 410 |
| Mar 04, 2024 | 109.02 | 109.92 | 109.02 | 109.92 | 103.62 | 2 |
| Mar 01, 2024 | 110.46 | 110.80 | 107.84 | 109.74 | 103.45 | 386 |
| Feb 29, 2024 | 109.66 | 110.00 | 109.28 | 109.28 | 103.02 | 100 |
| Feb 28, 2024 | 108.10 | 108.84 | 108.08 | 108.84 | 102.60 | 125 |
| Feb 27, 2024 | 107.96 | 108.56 | 107.56 | 107.56 | 101.40 | 104 |
| Feb 26, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 100.81 | - |
| Feb 23, 2024 | 105.72 | 106.26 | 105.72 | 106.26 | 100.17 | 100 |
| Feb 22, 2024 | 104.38 | 106.10 | 104.38 | 105.18 | 99.15 | 246 |
| Feb 21, 2024 | 101.94 | 104.06 | 101.94 | 104.06 | 98.10 | 15 |
| Feb 20, 2024 | 102.88 | 102.88 | 101.84 | 101.88 | 96.04 | 18 |
| Feb 19, 2024 | 104.44 | 104.44 | 103.00 | 103.00 | 97.10 | 1 |
| Feb 16, 2024 | 103.44 | 104.00 | 103.44 | 104.00 | 98.04 | - |
| Feb 15, 2024 | 102.24 | 102.64 | 102.24 | 102.64 | 96.76 | 81 |
| Feb 14, 2024 | 100.40 | 101.16 | 100.40 | 101.16 | 95.36 | 35 |
| Feb 13, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 96.19 | - |
| Feb 12, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 96.19 | - |
| Feb 09, 2024 | 102.10 | 102.10 | 101.96 | 101.96 | 96.12 | 66 |
| Feb 08, 2024 | 99.91 | 101.94 | 99.59 | 101.94 | 96.10 | 92 |
| Feb 07, 2024 | 98.25 | 99.71 | 98.25 | 98.80 | 93.14 | 150 |
| Feb 06, 2024 | 97.15 | 97.56 | 97.15 | 97.56 | 91.97 | - |
| Feb 05, 2024 | 98.02 | 98.02 | 96.45 | 96.45 | 90.92 | - |
| Feb 02, 2024 | 98.22 | 98.22 | 97.67 | 97.67 | 92.07 | - |
| Feb 01, 2024 | 96.31 | 97.48 | 96.31 | 96.89 | 91.34 | 35 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.