Bayerische Motoren Werke Aktiengesellschaft (BMW3.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 98.00 | 98.60 | 97.25 | 98.60 | 98.60 | 74,128 |
| May 06, 2024 | 97.60 | 98.00 | 96.95 | 97.55 | 97.55 | 29,389 |
| May 03, 2024 | 97.40 | 97.70 | 96.50 | 97.00 | 97.00 | 68,431 |
| May 02, 2024 | 96.55 | 96.75 | 95.15 | 96.50 | 96.50 | 85,628 |
| Apr 30, 2024 | 100.00 | 100.00 | 95.70 | 96.50 | 96.50 | 155,401 |
| Apr 29, 2024 | 99.00 | 100.90 | 99.00 | 100.10 | 100.10 | 62,028 |
| Apr 26, 2024 | 99.05 | 99.60 | 98.40 | 99.15 | 99.15 | 39,581 |
| Apr 25, 2024 | 99.50 | 99.65 | 97.45 | 98.25 | 98.25 | 42,759 |
| Apr 24, 2024 | 99.60 | 100.20 | 98.90 | 99.55 | 99.55 | 38,407 |
| Apr 23, 2024 | 99.40 | 99.65 | 98.40 | 99.40 | 99.40 | 96,095 |
| Apr 22, 2024 | 99.55 | 99.80 | 98.25 | 98.75 | 98.75 | 33,209 |
| Apr 19, 2024 | 97.90 | 98.85 | 97.20 | 98.20 | 98.20 | 77,962 |
| Apr 18, 2024 | 99.00 | 99.70 | 98.55 | 99.25 | 99.25 | 45,745 |
| Apr 17, 2024 | 99.30 | 100.20 | 98.65 | 98.65 | 98.65 | 46,964 |
| Apr 16, 2024 | 99.70 | 100.30 | 98.00 | 99.45 | 99.45 | 127,921 |
| Apr 15, 2024 | 101.20 | 102.60 | 101.10 | 101.10 | 101.10 | 52,708 |
| Apr 12, 2024 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 57,532 |
| Apr 11, 2024 | 102.30 | 103.40 | 101.70 | 102.80 | 102.80 | 51,577 |
| Apr 10, 2024 | 105.00 | 106.00 | 102.20 | 102.20 | 102.20 | 87,563 |
| Apr 09, 2024 | 104.60 | 105.20 | 104.00 | 104.30 | 104.30 | 46,487 |
| Apr 08, 2024 | 103.40 | 105.60 | 103.40 | 105.00 | 105.00 | 59,270 |
| Apr 05, 2024 | 103.50 | 104.20 | 102.70 | 103.30 | 103.30 | 71,631 |
| Apr 04, 2024 | 102.70 | 105.70 | 102.50 | 105.40 | 105.40 | 103,302 |
| Apr 03, 2024 | 99.40 | 103.00 | 98.95 | 102.70 | 102.70 | 99,890 |
| Apr 02, 2024 | 99.40 | 99.75 | 98.40 | 98.80 | 98.80 | 94,944 |
| Mar 28, 2024 | 99.40 | 100.20 | 99.35 | 99.40 | 99.40 | 90,230 |
| Mar 27, 2024 | 99.25 | 99.95 | 98.40 | 99.40 | 99.40 | 42,931 |
| Mar 26, 2024 | 99.90 | 100.20 | 99.10 | 99.75 | 99.75 | 68,009 |
| Mar 25, 2024 | 98.95 | 100.10 | 98.70 | 99.75 | 99.75 | 58,712 |
| Mar 22, 2024 | 98.60 | 98.75 | 97.30 | 98.70 | 98.70 | 71,385 |
| Mar 21, 2024 | 101.00 | 101.00 | 98.75 | 98.75 | 98.75 | 78,475 |
| Mar 20, 2024 | 101.30 | 101.30 | 99.75 | 100.60 | 100.60 | 46,093 |
| Mar 19, 2024 | 100.20 | 101.30 | 100.00 | 101.20 | 101.20 | 63,931 |
| Mar 18, 2024 | 100.30 | 100.90 | 98.85 | 99.95 | 99.95 | 56,223 |
| Mar 15, 2024 | 99.20 | 101.00 | 98.30 | 99.55 | 99.55 | 837,734 |
| Mar 14, 2024 | 101.40 | 103.20 | 98.30 | 98.70 | 98.70 | 134,664 |
| Mar 13, 2024 | 103.40 | 103.40 | 101.30 | 101.30 | 101.30 | 79,921 |
| Mar 12, 2024 | 100.50 | 103.30 | 100.40 | 103.10 | 103.10 | 54,416 |
| Mar 11, 2024 | 100.40 | 100.70 | 99.45 | 100.20 | 100.20 | 50,081 |
| Mar 08, 2024 | 99.90 | 100.90 | 99.05 | 100.40 | 100.40 | 72,466 |
| Mar 07, 2024 | 99.40 | 100.00 | 98.85 | 99.45 | 99.45 | 66,788 |
| Mar 06, 2024 | 101.40 | 101.70 | 99.60 | 100.20 | 100.20 | 93,817 |
| Mar 05, 2024 | 102.40 | 102.40 | 100.30 | 101.60 | 101.60 | 47,623 |
| Mar 04, 2024 | 101.80 | 102.70 | 101.30 | 102.60 | 102.60 | 54,775 |
| Mar 01, 2024 | 102.00 | 103.60 | 100.50 | 102.20 | 102.20 | 105,115 |
| Feb 29, 2024 | 102.10 | 103.00 | 101.30 | 101.30 | 101.30 | 270,103 |
| Feb 28, 2024 | 101.20 | 102.20 | 100.80 | 102.20 | 102.20 | 60,566 |
| Feb 27, 2024 | 100.90 | 102.00 | 100.70 | 100.90 | 100.90 | 86,855 |
| Feb 26, 2024 | 100.60 | 101.50 | 100.00 | 100.90 | 100.90 | 58,708 |
| Feb 23, 2024 | 99.00 | 101.00 | 99.00 | 100.60 | 100.60 | 52,401 |
| Feb 22, 2024 | 99.50 | 100.60 | 98.85 | 98.85 | 98.85 | 76,834 |
| Feb 21, 2024 | 96.50 | 98.55 | 96.05 | 98.55 | 98.55 | 55,751 |
| Feb 20, 2024 | 96.90 | 97.20 | 95.15 | 96.15 | 96.15 | 59,367 |
| Feb 19, 2024 | 97.90 | 98.10 | 96.95 | 96.95 | 96.95 | 48,827 |
| Feb 16, 2024 | 97.10 | 99.00 | 97.10 | 98.05 | 98.05 | 48,141 |
| Feb 15, 2024 | 96.25 | 97.00 | 96.10 | 96.80 | 96.80 | 54,445 |
| Feb 14, 2024 | 95.35 | 95.75 | 94.70 | 95.45 | 95.45 | 49,829 |
| Feb 13, 2024 | 96.20 | 96.65 | 94.70 | 95.20 | 95.20 | 80,326 |
| Feb 12, 2024 | 96.70 | 97.10 | 95.90 | 96.40 | 96.40 | 36,300 |
| Feb 09, 2024 | 96.45 | 97.30 | 95.80 | 96.35 | 96.35 | 50,365 |
| Feb 08, 2024 | 93.95 | 96.20 | 93.65 | 96.00 | 96.00 | 62,852 |
| Feb 07, 2024 | 92.00 | 94.10 | 92.00 | 93.35 | 93.35 | 91,663 |
| Feb 06, 2024 | 91.65 | 92.10 | 90.75 | 91.85 | 91.85 | 54,693 |
| Feb 05, 2024 | 92.45 | 92.85 | 90.55 | 91.10 | 91.10 | 74,589 |
| Feb 02, 2024 | 92.00 | 93.10 | 91.85 | 92.55 | 92.55 | 65,688 |
| Feb 01, 2024 | 90.60 | 91.90 | 90.25 | 91.10 | 91.10 | 66,050 |
| Jan 31, 2024 | 89.65 | 90.90 | 89.35 | 90.75 | 90.75 | 124,841 |
| Jan 30, 2024 | 89.70 | 90.25 | 89.10 | 89.45 | 89.45 | 73,986 |
| Jan 29, 2024 | 88.55 | 89.50 | 87.50 | 89.50 | 89.50 | 80,240 |
| Jan 26, 2024 | 87.90 | 89.10 | 87.80 | 88.70 | 88.70 | 78,142 |
| Jan 25, 2024 | 87.55 | 87.80 | 86.60 | 87.75 | 87.75 | 72,742 |
| Jan 24, 2024 | 88.90 | 89.00 | 86.60 | 87.60 | 87.60 | 75,977 |
| Jan 23, 2024 | 87.90 | 88.40 | 87.05 | 87.65 | 87.65 | 80,409 |
| Jan 22, 2024 | 86.70 | 87.70 | 86.70 | 87.45 | 87.45 | 49,461 |
| Jan 19, 2024 | 87.00 | 87.35 | 86.00 | 86.20 | 86.20 | 47,989 |
| Jan 18, 2024 | 86.25 | 87.05 | 86.00 | 86.55 | 86.55 | 54,572 |
| Jan 17, 2024 | 87.85 | 88.00 | 85.65 | 86.30 | 86.30 | 87,578 |
| Jan 16, 2024 | 88.10 | 88.70 | 87.40 | 88.70 | 88.70 | 61,577 |
| Jan 15, 2024 | 89.65 | 89.70 | 87.95 | 88.05 | 88.05 | 76,122 |
| Jan 12, 2024 | 90.95 | 91.20 | 88.95 | 89.15 | 89.15 | 67,738 |
| Jan 11, 2024 | 91.90 | 92.85 | 90.65 | 90.75 | 90.75 | 70,896 |
| Jan 10, 2024 | 91.45 | 92.10 | 91.00 | 91.45 | 91.45 | 65,977 |
| Jan 09, 2024 | 92.10 | 92.10 | 90.80 | 91.85 | 91.85 | 70,009 |
| Jan 08, 2024 | 90.60 | 91.70 | 89.35 | 91.70 | 91.70 | 60,504 |
| Jan 05, 2024 | 90.15 | 91.50 | 89.45 | 90.60 | 90.60 | 47,688 |
| Jan 04, 2024 | 88.90 | 90.75 | 88.85 | 90.75 | 90.75 | 89,853 |
| Jan 03, 2024 | 90.75 | 91.40 | 88.45 | 88.70 | 88.70 | 52,324 |
| Jan 02, 2024 | 90.40 | 91.40 | 89.60 | 91.00 | 91.00 | 46,743 |
| Dec 29, 2023 | 89.60 | 90.20 | 89.60 | 89.95 | 89.95 | 20,825 |
| Dec 28, 2023 | 90.00 | 90.20 | 89.30 | 89.30 | 89.30 | 21,828 |
| Dec 27, 2023 | 89.55 | 89.85 | 89.15 | 89.50 | 89.50 | 27,612 |
| Dec 22, 2023 | 88.30 | 89.90 | 88.30 | 89.55 | 89.55 | 28,912 |
| Dec 21, 2023 | 88.55 | 88.85 | 87.65 | 88.80 | 88.80 | 49,418 |
| Dec 20, 2023 | 90.85 | 91.00 | 89.30 | 89.55 | 89.55 | 42,416 |
| Dec 19, 2023 | 90.10 | 90.60 | 89.70 | 90.05 | 90.05 | 56,180 |
| Dec 18, 2023 | 91.20 | 91.50 | 90.10 | 90.30 | 90.30 | 40,754 |
| Dec 15, 2023 | 92.50 | 94.10 | 92.10 | 92.10 | 92.10 | 123,803 |
| Dec 14, 2023 | 90.70 | 93.90 | 90.70 | 92.15 | 92.15 | 70,868 |
| Dec 13, 2023 | 91.20 | 91.70 | 90.15 | 90.15 | 90.15 | 47,015 |
| Dec 12, 2023 | 92.05 | 92.50 | 91.30 | 91.30 | 91.30 | 53,342 |
| *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.