XETRA - Delayed Quote EUR

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

106.40 +1.35 (+1.29%)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 105.80 107.10 105.35 106.40 106.40 667,469
Apr 25, 2024 106.75 107.00 104.30 105.05 105.05 854,946
Apr 24, 2024 106.40 107.30 105.75 106.55 106.55 919,549
Apr 23, 2024 106.35 106.90 105.05 106.45 106.45 946,389
Apr 22, 2024 106.60 107.30 105.50 105.85 105.85 635,536
Apr 19, 2024 105.30 106.50 104.60 105.85 105.85 1,031,130
Apr 18, 2024 106.05 107.45 105.95 106.95 106.95 622,171
Apr 17, 2024 106.40 107.25 105.70 105.95 105.95 664,955
Apr 16, 2024 107.90 108.00 105.60 106.45 106.45 1,357,333
Apr 15, 2024 109.90 111.75 109.55 109.70 109.70 1,018,111
Apr 12, 2024 112.50 112.60 108.65 109.50 109.50 1,275,147
Apr 11, 2024 111.50 112.45 110.60 111.90 111.90 1,090,825
Apr 10, 2024 114.65 115.35 111.35 111.50 111.50 1,251,336
Apr 9, 2024 114.15 114.80 113.45 113.85 113.85 763,287
Apr 8, 2024 113.20 114.75 112.75 114.75 114.75 827,527
Apr 5, 2024 112.80 113.55 111.90 112.50 112.50 1,144,372
Apr 4, 2024 111.90 115.25 111.75 114.70 114.70 1,788,276
Apr 3, 2024 106.95 111.95 106.60 111.85 111.85 1,830,218
Apr 2, 2024 107.20 107.80 105.80 106.65 106.65 1,084,212
Mar 28, 2024 106.34 107.18 106.34 106.96 106.96 785,748
Mar 27, 2024 105.50 106.52 104.66 106.16 106.16 816,350
Mar 26, 2024 106.60 106.76 105.54 106.56 106.56 758,874
Mar 25, 2024 104.40 106.24 104.40 106.24 106.24 1,063,860
Mar 22, 2024 103.92 104.62 102.84 104.12 104.12 1,303,067
Mar 21, 2024 107.00 107.10 104.38 104.80 104.80 1,509,736
Mar 20, 2024 107.08 107.34 105.68 106.36 106.36 704,215
Mar 19, 2024 106.20 107.40 105.98 107.12 107.12 864,978
Mar 18, 2024 106.10 107.22 104.86 105.98 105.98 760,275
Mar 15, 2024 105.40 107.30 104.88 105.68 105.68 2,678,229
Mar 14, 2024 108.46 110.42 104.90 105.20 105.20 1,989,797
Mar 13, 2024 110.00 110.36 108.50 108.50 108.50 893,552
Mar 12, 2024 106.90 110.22 106.64 109.78 109.78 1,364,736
Mar 11, 2024 106.62 107.30 106.12 106.88 106.88 778,385
Mar 8, 2024 107.14 107.84 106.48 107.14 107.14 773,833
Mar 7, 2024 107.04 107.48 106.06 106.96 106.96 974,767
Mar 6, 2024 109.30 109.50 107.38 107.70 107.70 1,049,231
Mar 5, 2024 109.72 109.72 107.84 109.36 109.36 661,444
Mar 4, 2024 109.44 109.98 109.00 109.94 109.94 625,518
Mar 1, 2024 109.98 110.96 107.68 109.80 109.80 1,121,078
Feb 29, 2024 109.50 110.32 109.00 109.22 109.22 1,382,952
Feb 28, 2024 108.00 109.16 107.62 109.16 109.16 757,828
Feb 27, 2024 107.64 108.82 107.42 107.68 107.68 699,541
Feb 26, 2024 107.00 107.74 106.22 107.48 107.48 824,691
Feb 23, 2024 105.30 107.36 105.18 106.72 106.72 840,751
Feb 22, 2024 105.00 107.08 104.98 105.08 105.08 1,062,045
Feb 21, 2024 102.34 104.38 101.88 104.30 104.30 964,222
Feb 20, 2024 102.66 103.16 101.32 101.82 101.82 700,053
Feb 19, 2024 104.12 104.38 102.72 102.82 102.82 518,613
Feb 16, 2024 103.26 104.44 103.14 104.10 104.10 965,446
Feb 15, 2024 102.12 102.98 101.82 102.62 102.62 773,186
Feb 14, 2024 100.28 101.48 100.26 101.16 101.16 577,490
Feb 13, 2024 102.32 102.58 100.56 100.88 100.88 719,165
Feb 12, 2024 102.40 103.00 101.82 102.14 102.14 483,485
Feb 9, 2024 102.38 103.26 101.84 102.00 102.00 867,292
Feb 8, 2024 99.63 102.36 99.45 101.96 101.96 1,127,135
Feb 7, 2024 98.10 99.97 98.04 99.14 99.14 1,104,844
Feb 6, 2024 97.42 97.85 96.50 97.56 97.56 745,693
Feb 5, 2024 98.37 98.47 96.06 96.57 96.57 762,917
Feb 2, 2024 97.95 98.89 97.64 97.98 97.98 916,523
Feb 1, 2024 96.18 98.02 95.82 97.03 97.03 875,674
Jan 31, 2024 95.03 96.85 94.81 96.78 96.78 1,130,835
Jan 30, 2024 95.50 96.28 94.48 95.00 95.00 775,385
Jan 29, 2024 94.41 94.91 93.48 94.91 94.91 653,023
Jan 26, 2024 93.70 95.02 93.53 94.77 94.77 1,021,980
Jan 25, 2024 93.13 93.69 92.46 93.69 93.69 1,315,384
Jan 24, 2024 94.56 94.91 92.55 93.55 93.55 1,004,508
Jan 23, 2024 93.62 94.57 93.03 93.56 93.56 1,201,268
Jan 22, 2024 92.95 93.89 92.95 93.31 93.31 961,338
Jan 19, 2024 93.56 93.64 92.12 92.30 92.30 1,083,381
Jan 18, 2024 92.51 93.74 92.33 93.06 93.06 1,029,694
Jan 17, 2024 93.67 94.28 92.33 92.78 92.78 1,420,430
Jan 16, 2024 95.38 96.06 94.85 95.76 95.76 873,436
Jan 15, 2024 96.89 97.19 95.35 95.52 95.52 796,874
Jan 12, 2024 98.98 99.06 96.40 96.85 96.85 1,060,275
Jan 11, 2024 100.80 101.88 98.46 98.46 98.46 951,413
Jan 10, 2024 100.70 101.64 99.77 99.90 99.90 872,610
Jan 9, 2024 101.28 101.44 100.30 100.82 100.82 679,067
Jan 8, 2024 100.00 101.22 99.24 101.20 101.20 551,675
Jan 5, 2024 100.62 101.66 99.47 100.66 100.66 1,037,797
Jan 4, 2024 99.46 101.26 99.34 101.00 101.00 927,871
Jan 3, 2024 101.62 102.62 98.84 99.51 99.51 902,349
Jan 2, 2024 101.40 103.04 100.54 101.78 101.78 717,051
Dec 29, 2023 100.76 101.30 100.70 100.78 100.78 342,418
Dec 28, 2023 100.74 101.04 100.32 100.44 100.44 430,616
Dec 27, 2023 100.58 100.88 100.10 100.40 100.40 461,826
Dec 22, 2023 99.63 100.82 99.56 100.64 100.64 663,585
Dec 21, 2023 98.98 99.61 98.14 99.55 99.55 718,117
Dec 20, 2023 101.32 101.86 100.28 100.42 100.42 570,723
Dec 19, 2023 100.52 101.36 100.10 100.88 100.88 772,182
Dec 18, 2023 102.40 102.56 100.86 101.02 101.02 791,886
Dec 15, 2023 103.20 105.14 103.04 103.06 103.06 3,102,337
Dec 14, 2023 101.58 103.96 101.20 102.54 102.54 1,534,986
Dec 13, 2023 100.92 101.24 99.69 99.69 99.69 800,108
Dec 12, 2023 101.66 102.16 100.94 100.94 100.94 965,724
Dec 11, 2023 100.90 101.86 100.44 101.30 101.30 934,467
Dec 8, 2023 98.65 101.56 98.54 100.92 100.92 1,436,380
Dec 7, 2023 99.06 99.22 98.36 98.60 98.60 920,498
Dec 6, 2023 97.99 99.82 97.61 99.35 99.35 1,088,946
Dec 5, 2023 96.20 97.66 96.01 97.66 97.66 931,765
Dec 4, 2023 95.96 96.42 94.73 96.16 96.16 850,657
Dec 1, 2023 95.94 96.19 95.17 96.19 96.19 731,827
Nov 30, 2023 96.50 96.94 95.56 95.59 95.59 2,861,028
Nov 29, 2023 94.09 96.48 93.74 96.07 96.07 1,179,280
Nov 28, 2023 92.99 93.22 92.30 93.16 93.16 574,852
Nov 27, 2023 94.32 94.39 93.19 93.43 93.43 623,769
Nov 24, 2023 94.00 94.16 92.95 94.05 94.05 824,509
Nov 23, 2023 94.50 94.86 94.12 94.13 94.13 485,700
Nov 22, 2023 93.90 94.57 93.24 94.24 94.24 911,571
Nov 21, 2023 95.21 95.37 93.55 93.55 93.55 1,004,938
Nov 20, 2023 95.43 95.80 94.96 95.74 95.74 623,628
Nov 17, 2023 94.20 95.67 94.18 95.20 95.20 1,065,274
Nov 16, 2023 95.89 96.58 94.05 94.05 94.05 916,067
Nov 15, 2023 94.65 96.21 94.37 96.05 96.05 1,031,027
Nov 14, 2023 92.60 94.41 92.40 94.17 94.17 1,167,948
Nov 13, 2023 91.32 92.10 90.94 92.10 92.10 739,544
Nov 10, 2023 91.55 91.64 90.43 91.18 91.18 796,614
Nov 9, 2023 92.27 92.94 91.84 92.21 92.21 638,498
Nov 8, 2023 91.10 92.64 90.71 92.09 92.09 984,549
Nov 7, 2023 92.50 93.19 91.08 91.31 91.31 799,182
Nov 6, 2023 94.40 94.54 92.60 92.83 92.83 928,780
Nov 3, 2023 93.01 94.65 92.21 92.95 92.95 1,764,602
Nov 2, 2023 90.00 91.54 89.66 91.09 91.09 1,234,813
Nov 1, 2023 88.40 89.44 87.34 89.00 89.00 959,228
Oct 31, 2023 87.62 87.92 86.80 87.63 87.63 906,042
Oct 30, 2023 88.71 89.43 87.38 87.71 87.71 990,222
Oct 27, 2023 89.03 90.61 88.26 88.49 88.49 1,019,881
Oct 26, 2023 88.92 89.13 87.17 88.63 88.63 1,754,600
Oct 25, 2023 92.44 92.51 90.60 91.38 91.38 985,250
Oct 24, 2023 93.03 93.39 92.20 92.51 92.51 712,251
Oct 23, 2023 93.60 93.75 91.71 93.31 93.31 948,082
Oct 20, 2023 94.79 94.80 93.13 93.56 93.56 1,475,074
Oct 19, 2023 96.04 96.69 95.10 95.31 95.31 1,024,417
Oct 18, 2023 98.59 99.09 97.68 97.91 97.91 673,253
Oct 17, 2023 97.95 98.54 97.28 98.26 98.26 530,411
Oct 16, 2023 98.08 98.89 97.16 98.64 98.64 588,877
Oct 13, 2023 98.41 99.16 97.49 97.76 97.76 699,594
Oct 12, 2023 99.45 99.46 97.89 98.44 98.44 565,383
Oct 11, 2023 97.14 98.70 96.50 98.50 98.50 1,170,848
Oct 10, 2023 95.36 97.73 95.30 97.52 97.52 976,581
Oct 9, 2023 95.14 95.14 93.71 94.65 94.65 561,847
Oct 6, 2023 94.29 95.71 93.99 95.71 95.71 1,008,126
Oct 5, 2023 95.17 95.62 94.17 94.29 94.29 595,090
Oct 4, 2023 95.00 95.93 93.66 95.40 95.40 958,144
Oct 3, 2023 95.95 96.50 95.23 95.30 95.30 698,279
Oct 2, 2023 97.02 97.41 95.77 96.17 96.17 734,361
Sep 29, 2023 97.34 97.68 96.33 96.38 96.38 985,996
Sep 28, 2023 96.90 97.20 95.89 97.15 97.15 961,264
Sep 27, 2023 95.48 97.10 95.38 96.78 96.78 797,228
Sep 26, 2023 97.32 97.32 95.30 95.98 95.98 841,843
Sep 25, 2023 98.44 98.90 96.79 97.27 97.27 932,098
Sep 22, 2023 98.93 99.40 98.11 99.27 99.27 748,231
Sep 21, 2023 99.59 100.00 98.95 99.46 99.46 917,832
Sep 20, 2023 97.92 100.42 97.84 100.24 100.24 984,055
Sep 19, 2023 96.87 98.08 96.70 97.66 97.66 690,350
Sep 18, 2023 97.37 97.45 96.25 96.78 96.78 733,530
Sep 15, 2023 97.00 98.21 96.41 97.51 97.51 2,789,275
Sep 14, 2023 96.42 96.47 95.06 95.92 95.92 1,143,242
Sep 13, 2023 96.40 100.00 96.30 97.34 97.34 1,311,841
Sep 12, 2023 96.89 97.56 96.08 96.62 96.62 867,437
Sep 11, 2023 96.17 96.93 96.06 96.53 96.53 753,697
Sep 8, 2023 95.58 95.88 93.62 95.62 95.62 853,582
Sep 7, 2023 95.65 96.34 95.02 95.03 95.03 823,869
Sep 6, 2023 96.13 96.97 95.83 96.30 96.30 767,661
Sep 5, 2023 94.01 96.63 93.74 96.53 96.53 1,159,550
Sep 4, 2023 94.60 95.35 94.48 94.48 94.48 810,296
Sep 1, 2023 96.93 96.97 93.78 94.20 94.20 1,654,934
Aug 31, 2023 97.40 97.88 97.00 97.17 97.17 3,723,071
Aug 30, 2023 97.93 98.05 96.74 97.26 97.26 657,780
Aug 29, 2023 96.79 97.58 96.48 97.58 97.58 790,004
Aug 28, 2023 97.40 97.55 95.64 96.60 96.60 786,265
Aug 25, 2023 96.50 97.19 96.11 96.51 96.51 798,291
Aug 24, 2023 99.07 99.33 96.70 96.78 96.78 923,341
Aug 23, 2023 99.62 99.90 98.29 98.43 98.43 867,740
Aug 22, 2023 99.70 100.62 99.50 99.70 99.70 753,422
Aug 21, 2023 98.37 99.87 98.35 99.24 99.24 737,171
Aug 18, 2023 98.50 98.80 97.51 98.25 98.25 852,110
Aug 17, 2023 99.60 99.91 98.64 99.10 99.10 521,139
Aug 16, 2023 99.19 100.60 98.73 99.76 99.76 806,087
Aug 15, 2023 100.30 100.32 98.83 99.21 99.21 588,318
Aug 14, 2023 99.80 100.92 98.82 100.10 100.10 675,959
Aug 11, 2023 101.32 101.32 99.85 99.99 99.99 1,086,414
Aug 10, 2023 101.60 102.60 101.38 101.90 101.90 755,306
Aug 9, 2023 101.60 102.94 101.18 101.36 101.36 673,365
Aug 8, 2023 103.16 104.40 101.14 101.86 101.86 954,339
Aug 7, 2023 103.90 104.76 103.02 103.74 103.74 730,943
Aug 4, 2023 103.32 104.46 102.78 104.08 104.08 793,499
Aug 3, 2023 103.40 104.52 101.98 102.98 102.98 1,393,689
Aug 2, 2023 103.24 106.00 102.94 105.26 105.26 1,149,388
Aug 1, 2023 110.92 111.70 103.40 104.88 104.88 2,990,049
Jul 31, 2023 111.34 111.76 110.68 110.86 110.86 702,976
Jul 28, 2023 109.50 111.56 108.62 111.28 111.28 923,900
Jul 27, 2023 107.46 109.96 105.96 109.96 109.96 1,121,262
Jul 26, 2023 108.44 108.76 105.82 107.16 107.16 851,730
Jul 25, 2023 109.32 109.36 108.14 108.42 108.42 536,559
Jul 24, 2023 107.34 108.62 106.92 108.60 108.60 724,210
Jul 21, 2023 107.64 108.76 107.48 107.58 107.58 919,523
Jul 20, 2023 106.82 108.30 106.72 107.68 107.68 716,073
Jul 19, 2023 107.42 107.62 106.14 107.20 107.20 789,611
Jul 18, 2023 106.86 107.80 106.32 107.10 107.10 574,491
Jul 17, 2023 106.40 107.26 106.10 106.80 106.80 515,501
Jul 14, 2023 107.00 107.14 105.58 106.76 106.76 807,744
Jul 13, 2023 107.76 107.80 106.82 107.00 107.00 663,645
Jul 12, 2023 106.96 107.60 106.54 107.40 107.40 729,269
Jul 11, 2023 107.00 107.06 105.16 106.48 106.48 1,037,629
Jul 10, 2023 106.98 108.82 106.12 107.48 107.48 673,649
Jul 7, 2023 107.90 108.44 107.04 107.14 107.14 1,179,553
Jul 6, 2023 112.86 112.86 107.88 108.02 108.02 1,237,008
Jul 5, 2023 110.80 112.40 110.50 112.40 112.40 732,634
Jul 4, 2023 112.42 112.96 111.10 111.82 111.82 547,810
Jul 3, 2023 112.90 113.12 111.96 112.20 112.20 573,512
Jun 30, 2023 111.48 113.06 111.32 112.52 112.52 1,442,529
Jun 29, 2023 109.90 111.64 109.90 111.04 111.04 786,284
Jun 28, 2023 108.56 109.92 107.94 109.88 109.88 734,547
Jun 27, 2023 109.50 109.82 107.54 108.06 108.06 922,281
Jun 26, 2023 109.20 109.46 107.46 109.24 109.24 751,429
Jun 23, 2023 109.12 109.20 107.52 108.62 108.62 762,651
Jun 22, 2023 108.98 109.20 107.86 109.10 109.10 668,475
Jun 21, 2023 111.10 111.86 109.70 109.92 109.92 685,772
Jun 20, 2023 110.28 110.82 109.26 110.52 110.52 790,336
Jun 19, 2023 111.44 111.70 110.64 111.02 111.02 580,786
Jun 16, 2023 112.42 112.50 110.54 111.72 111.72 2,595,431
Jun 15, 2023 112.68 113.00 111.58 112.52 112.52 808,875
Jun 14, 2023 112.18 113.46 111.94 112.90 112.90 937,730
Jun 13, 2023 110.30 112.06 110.22 112.06 112.06 1,426,285
Jun 12, 2023 108.50 110.14 108.46 110.14 110.14 1,031,189
Jun 9, 2023 108.44 108.92 107.86 108.08 108.08 566,274
Jun 8, 2023 106.98 108.84 106.94 107.96 107.96 950,418
Jun 7, 2023 106.84 106.98 105.46 106.88 106.88 820,752
Jun 6, 2023 106.30 106.74 105.70 106.70 106.70 660,014
Jun 5, 2023 105.98 106.44 105.42 106.44 106.44 763,837
Jun 2, 2023 104.02 106.44 103.72 106.16 106.16 1,351,058
Jun 1, 2023 102.60 103.60 102.14 103.50 103.50 808,360
May 31, 2023 102.38 103.98 101.12 101.92 101.92 2,892,934
May 30, 2023 104.40 105.36 103.96 104.18 104.18 668,215
May 29, 2023 104.88 105.54 103.66 104.40 104.40 379,423
May 26, 2023 103.74 104.56 102.74 104.46 104.46 984,483
May 25, 2023 103.10 103.42 101.96 102.78 102.78 792,753
May 24, 2023 103.90 104.36 102.12 102.60 102.60 1,161,218
May 23, 2023 104.10 104.64 103.62 104.48 104.48 822,410
May 22, 2023 103.42 104.24 103.04 104.04 104.04 730,024
May 19, 2023 102.64 104.00 102.56 103.38 103.38 1,379,891
May 18, 2023 100.50 102.82 100.48 102.50 102.50 1,041,933
May 17, 2023 99.11 100.36 99.10 100.14 100.14 739,114
May 16, 2023 99.96 100.06 98.70 99.57 99.57 896,963
May 15, 2023 99.88 100.50 99.58 100.08 100.08 1,002,346
May 12, 2023 8.50 Dividend
May 12, 2023 100.18 101.12 99.25 99.41 99.41 2,049,038
May 11, 2023 108.70 108.90 107.66 108.40 99.90 1,877,228
May 10, 2023 109.32 109.48 107.58 108.72 100.19 1,063,634
May 9, 2023 109.02 109.54 108.24 108.72 100.19 1,131,409
May 8, 2023 107.54 109.84 107.36 108.92 100.38 1,304,780
May 5, 2023 104.00 107.84 103.38 107.54 99.11 1,697,673
May 4, 2023 102.42 103.80 100.14 103.80 95.66 -
May 3, 2023 101.14 101.42 100.06 101.02 93.10 956,955
May 2, 2023 102.00 102.68 99.92 100.58 92.69 1,200,497
Apr 28, 2023 101.30 102.12 98.20 101.44 93.49 1,486,350
Apr 27, 2023 101.02 102.56 100.52 100.64 92.75 856,419
Apr 26, 2023 101.62 101.70 100.26 101.00 93.08 850,341

Related Tickers

MBG.DE Mercedes-Benz Group AG
74.36
+1.56%
 
VOW3.DE Volkswagen AG
120.10
+1.09%
 
PAH3.DE Porsche Automobil Holding SE
49.35
+0.84%
 
VOW.DE Volkswagen AG
139.30
+1.60%
 
P911.DE Dr. Ing. h.c. F. Porsche AG
89.80
+0.40%
 
MBGAF Mercedes-Benz Group AG
79.65
+1.38%
 
RNO.PA Renault SA
48.55
+1.15%
 
STLAM.MI Stellantis N.V.
23.05
+0.68%
 
RACE Ferrari N.V.
422.46
+2.49%
 
TM Toyota Motor Corporation
226.71
+0.60%