Hanover - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.HA)

106.85 +0.75 (+0.71%)
At close: April 24 at 8:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 106.85 106.85 106.85 106.85 106.85 100
Apr 23, 2024 106.10 106.10 106.10 106.10 106.10 -
Apr 22, 2024 106.35 106.35 105.75 105.75 105.75 100
Apr 19, 2024 105.35 105.35 105.35 105.35 105.35 -
Apr 18, 2024 106.10 106.10 106.10 106.10 106.10 -
Apr 17, 2024 106.35 106.35 106.35 106.35 106.35 -
Apr 16, 2024 107.75 107.75 107.75 107.75 107.75 -
Apr 15, 2024 109.10 110.80 109.10 110.80 110.80 2
Apr 12, 2024 112.45 112.45 111.90 111.90 111.90 9
Apr 11, 2024 111.55 111.85 111.55 111.85 111.85 50
Apr 10, 2024 113.85 115.00 112.70 112.70 112.70 75
Apr 9, 2024 114.30 114.30 114.10 114.10 114.10 80
Apr 8, 2024 112.20 112.20 112.20 112.20 112.20 -
Apr 5, 2024 112.80 112.80 112.80 112.80 112.80 -
Apr 4, 2024 111.20 114.60 111.20 114.60 114.60 51
Apr 3, 2024 106.50 111.90 106.50 111.80 111.80 710
Apr 2, 2024 106.60 107.35 106.60 107.35 107.35 2
Mar 28, 2024 106.44 106.48 106.44 106.48 106.48 38
Mar 27, 2024 105.10 105.10 105.10 105.10 105.10 -
Mar 26, 2024 106.08 106.22 106.08 106.08 106.08 195
Mar 25, 2024 104.24 104.24 104.24 104.24 104.24 90
Mar 22, 2024 104.54 104.54 103.52 103.52 103.52 100
Mar 21, 2024 106.00 106.00 106.00 106.00 106.00 -
Mar 20, 2024 107.06 107.06 107.06 107.06 107.06 -
Mar 19, 2024 105.86 106.94 105.86 106.94 106.94 100
Mar 18, 2024 105.98 105.98 105.84 105.84 105.84 10
Mar 15, 2024 105.48 106.04 105.48 106.04 106.04 193
Mar 14, 2024 108.52 108.80 104.74 105.42 105.42 370
Mar 13, 2024 109.76 109.76 109.76 109.76 109.76 -
Mar 12, 2024 107.14 110.00 107.14 110.00 110.00 550
Mar 11, 2024 107.00 107.00 107.00 107.00 107.00 100
Mar 8, 2024 106.82 106.82 106.82 106.82 106.82 -
Mar 7, 2024 107.16 107.16 107.16 107.16 107.16 -
Mar 6, 2024 109.00 109.12 109.00 109.12 109.12 295
Mar 5, 2024 109.16 109.16 109.16 109.16 109.16 -
Mar 4, 2024 109.30 109.30 109.18 109.18 109.18 55
Mar 1, 2024 109.48 110.84 109.48 110.00 110.00 750
Feb 29, 2024 108.78 109.84 108.78 109.70 109.70 60
Feb 28, 2024 107.80 108.60 107.80 108.60 108.60 30
Feb 27, 2024 107.06 107.84 107.06 107.84 107.84 3
Feb 26, 2024 106.64 107.62 106.64 107.62 107.62 123
Feb 23, 2024 104.66 104.66 104.66 104.66 104.66 -
Feb 22, 2024 104.36 104.36 104.36 104.36 104.36 -
Feb 21, 2024 101.68 103.26 101.68 103.26 103.26 130
Feb 20, 2024 102.74 102.74 102.02 102.02 102.02 300
Feb 19, 2024 103.66 103.66 103.66 103.66 103.66 -
Feb 16, 2024 102.94 103.94 102.94 103.94 103.94 100
Feb 15, 2024 102.02 102.52 102.02 102.52 102.52 110
Feb 14, 2024 100.90 100.90 100.90 100.90 100.90 150
Feb 13, 2024 101.76 102.06 101.76 102.06 102.06 3
Feb 12, 2024 102.00 102.00 102.00 102.00 102.00 -
Feb 9, 2024 101.80 102.14 101.80 102.14 102.14 1
Feb 8, 2024 99.17 101.84 99.17 101.84 101.84 110
Feb 7, 2024 97.56 97.56 97.56 97.56 97.56 -
Feb 6, 2024 97.05 97.05 97.05 97.05 97.05 -
Feb 5, 2024 97.96 97.96 96.32 96.32 96.32 55
Feb 2, 2024 97.66 98.47 97.66 98.14 98.14 15
Feb 1, 2024 96.01 97.11 96.01 97.11 97.11 100
Jan 31, 2024 94.94 96.45 94.94 96.45 96.45 50
Jan 30, 2024 94.96 94.98 94.96 94.98 94.98 200
Jan 29, 2024 94.56 95.06 94.56 95.06 95.06 50
Jan 26, 2024 93.30 94.37 93.25 94.37 94.37 55
Jan 25, 2024 93.12 93.12 93.02 93.02 93.02 11
Jan 24, 2024 93.93 93.93 93.93 93.93 93.93 -
Jan 23, 2024 93.40 93.40 93.40 93.40 93.40 -
Jan 22, 2024 93.44 93.44 93.44 93.44 93.44 -
Jan 19, 2024 93.58 93.58 93.10 93.10 93.10 30
Jan 18, 2024 92.95 93.49 92.95 93.09 93.09 63
Jan 17, 2024 94.70 94.70 93.50 93.59 93.59 26
Jan 16, 2024 95.06 95.82 95.06 95.82 95.82 100
Jan 15, 2024 97.13 97.13 97.13 97.13 97.13 -
Jan 12, 2024 99.11 99.11 97.13 97.13 97.13 50
Jan 11, 2024 100.58 100.66 100.58 100.66 100.66 1,000
Jan 10, 2024 100.54 101.00 100.54 101.00 101.00 30
Jan 9, 2024 101.48 101.48 100.72 100.72 100.72 550
Jan 8, 2024 100.48 100.48 99.77 100.00 100.00 53
Jan 5, 2024 100.40 100.40 100.40 100.40 100.40 -
Jan 4, 2024 99.78 101.06 99.76 101.06 101.06 294
Jan 3, 2024 101.88 101.88 101.88 101.88 101.88 -
Jan 2, 2024 100.88 102.66 100.88 101.00 101.00 105
Dec 29, 2023 100.38 101.16 100.38 101.16 101.16 50
Dec 28, 2023 100.42 100.42 100.42 100.42 100.42 -
Dec 27, 2023 100.64 100.64 100.64 100.64 100.64 169
Dec 22, 2023 99.33 100.86 99.33 100.86 100.86 1
Dec 21, 2023 99.50 99.50 99.50 99.50 99.50 -
Dec 20, 2023 101.02 101.02 100.26 100.26 100.26 105
Dec 19, 2023 101.18 101.18 100.24 100.24 100.24 50
Dec 18, 2023 102.66 102.66 100.82 100.82 100.82 87
Dec 15, 2023 102.50 104.64 102.50 104.64 104.64 20
Dec 14, 2023 101.06 101.06 101.06 101.06 101.06 -
Dec 13, 2023 100.78 100.82 100.78 100.82 100.82 10
Dec 12, 2023 101.20 101.72 101.20 101.42 101.42 1,175
Dec 11, 2023 101.12 101.58 101.12 101.58 101.58 25
Dec 8, 2023 98.52 100.30 98.52 100.30 100.30 39
Dec 7, 2023 98.90 98.90 98.43 98.43 98.43 750
Dec 6, 2023 97.60 97.60 97.60 97.60 97.60 -
Dec 5, 2023 95.88 95.88 95.88 95.88 95.88 -
Dec 4, 2023 96.14 96.14 95.29 95.29 95.29 50
Dec 1, 2023 95.98 95.98 95.92 95.92 95.92 261
Nov 30, 2023 96.31 96.31 96.06 96.06 96.06 100
Nov 29, 2023 94.10 94.10 94.10 94.10 94.10 -
Nov 28, 2023 93.13 93.13 93.13 93.13 93.13 -
Nov 27, 2023 93.93 93.93 93.93 93.93 93.93 -
Nov 24, 2023 93.74 93.74 93.74 93.74 93.74 -
Nov 23, 2023 94.17 94.47 93.96 93.96 93.96 810
Nov 22, 2023 93.67 93.67 93.67 93.67 93.67 -
Nov 21, 2023 95.65 95.65 95.65 95.65 95.65 -
Nov 20, 2023 95.01 95.01 95.01 95.01 95.01 -
Nov 17, 2023 94.05 95.54 94.05 95.42 95.42 300
Nov 16, 2023 95.91 95.91 95.91 95.91 95.91 -
Nov 15, 2023 94.07 94.07 94.07 94.07 94.07 -
Nov 14, 2023 92.01 92.01 92.01 92.01 92.01 -
Nov 13, 2023 91.39 91.72 91.39 91.72 91.72 123
Nov 10, 2023 91.65 91.65 90.98 90.98 90.98 100
Nov 9, 2023 92.03 92.03 92.03 92.03 92.03 -
Nov 8, 2023 90.83 92.57 90.83 92.57 92.57 250
Nov 7, 2023 92.49 92.49 91.42 91.42 91.42 200
Nov 6, 2023 93.24 93.24 93.24 93.24 93.24 100
Nov 3, 2023 92.59 93.81 92.59 93.65 93.65 139
Nov 2, 2023 89.60 91.18 89.60 91.18 91.18 50
Nov 1, 2023 87.98 89.03 87.83 89.03 89.03 191
Oct 31, 2023 87.84 87.84 87.84 87.84 87.84 -
Oct 30, 2023 88.42 88.42 88.42 88.42 88.42 -
Oct 27, 2023 88.73 89.67 88.73 89.67 89.67 6
Oct 26, 2023 89.50 89.50 88.60 88.60 88.60 50
Oct 25, 2023 92.48 92.48 92.48 92.48 92.48 -
Oct 24, 2023 93.18 93.18 93.18 93.18 93.18 -
Oct 23, 2023 93.71 93.71 93.20 93.20 93.20 10
Oct 20, 2023 94.36 94.36 93.20 93.20 93.20 120
Oct 19, 2023 97.16 97.16 97.16 97.16 97.16 -
Oct 18, 2023 98.19 98.19 98.19 98.19 98.19 -
Oct 17, 2023 98.72 98.72 98.72 98.72 98.72 -
Oct 16, 2023 97.63 97.63 97.63 97.63 97.63 -
Oct 13, 2023 97.77 97.77 97.77 97.77 97.77 -
Oct 12, 2023 98.86 98.86 98.43 98.43 98.43 100
Oct 11, 2023 97.08 97.17 96.61 97.17 97.17 148
Oct 10, 2023 95.16 95.16 95.16 95.16 95.16 -
Oct 9, 2023 95.48 95.48 95.48 95.48 95.48 200
Oct 6, 2023 94.29 94.29 94.29 94.29 94.29 -
Oct 5, 2023 95.42 95.42 95.42 95.42 95.42 -
Oct 4, 2023 94.85 94.85 94.85 94.85 94.85 -
Oct 3, 2023 95.54 95.54 95.54 95.54 95.54 -
Oct 2, 2023 96.46 97.03 95.72 95.72 95.72 760
Sep 29, 2023 97.31 97.31 97.31 97.31 97.31 -
Sep 28, 2023 96.79 97.08 96.79 97.08 97.08 5
Sep 27, 2023 95.77 97.06 95.77 97.06 97.06 1
Sep 26, 2023 96.87 96.87 96.87 96.87 96.87 -
Sep 25, 2023 98.87 98.87 98.87 98.87 98.87 -
Sep 22, 2023 98.91 98.91 98.26 98.26 98.26 200
Sep 21, 2023 98.95 98.95 98.95 98.95 98.95 -
Sep 20, 2023 97.73 97.73 97.73 97.73 97.73 -
Sep 19, 2023 96.50 96.50 96.50 96.50 96.50 -
Sep 18, 2023 97.26 97.26 97.26 97.26 97.26 -
Sep 15, 2023 96.18 97.29 96.18 97.29 97.29 50
Sep 14, 2023 95.74 95.74 95.74 95.74 95.74 -
Sep 13, 2023 96.11 96.11 96.11 96.11 96.11 -
Sep 12, 2023 96.49 96.72 96.30 96.72 96.72 604
Sep 11, 2023 95.81 96.74 95.81 96.74 96.74 28
Sep 8, 2023 95.39 95.78 94.41 95.78 95.78 520
Sep 7, 2023 96.02 96.02 96.02 96.02 96.02 -
Sep 6, 2023 96.25 96.25 96.25 96.25 96.25 -
Sep 5, 2023 94.10 96.01 94.10 96.01 96.01 30
Sep 4, 2023 94.66 95.23 94.66 95.23 95.23 25
Sep 1, 2023 96.92 96.92 96.80 96.80 96.80 -
Aug 31, 2023 97.18 97.18 97.18 97.18 97.18 -
Aug 30, 2023 98.16 98.16 98.16 98.16 98.16 1
Aug 29, 2023 96.85 96.85 96.85 96.85 96.85 -
Aug 28, 2023 96.86 96.86 96.86 96.86 96.86 -
Aug 25, 2023 96.55 97.04 96.35 96.35 96.35 71
Aug 24, 2023 98.95 98.95 98.95 98.95 98.95 -
Aug 23, 2023 100.08 100.08 100.08 100.08 100.08 -
Aug 22, 2023 99.54 99.54 99.54 99.54 99.54 -
Aug 21, 2023 98.08 99.56 98.08 99.56 99.56 203
Aug 18, 2023 98.51 98.51 98.51 98.51 98.51 -
Aug 17, 2023 99.33 99.33 99.33 99.33 99.33 -
Aug 16, 2023 98.48 99.97 98.48 99.97 99.97 20
Aug 15, 2023 100.26 100.26 100.26 100.26 100.26 -
Aug 14, 2023 99.67 99.67 99.67 99.67 99.67 20
Aug 11, 2023 101.52 101.52 101.52 101.52 101.52 -
Aug 10, 2023 101.16 101.16 101.16 101.16 101.16 -
Aug 9, 2023 101.10 101.10 101.10 101.10 101.10 -
Aug 8, 2023 102.88 102.88 101.70 102.14 102.14 105
Aug 7, 2023 103.70 103.96 103.70 103.96 103.96 145
Aug 4, 2023 103.34 103.34 103.34 103.34 103.34 -
Aug 3, 2023 104.88 104.88 104.88 104.88 104.88 -
Aug 2, 2023 104.30 105.42 104.00 105.42 105.42 120
Aug 1, 2023 110.48 110.48 103.76 105.28 105.28 107
Jul 31, 2023 110.96 110.96 110.96 110.96 110.96 53
Jul 28, 2023 109.36 110.02 109.36 110.02 110.02 100
Jul 27, 2023 107.14 107.14 107.14 107.14 107.14 -
Jul 26, 2023 108.32 108.32 108.32 108.32 108.32 -
Jul 25, 2023 108.38 108.76 108.38 108.76 108.76 40
Jul 24, 2023 107.14 108.48 107.14 108.48 108.48 2
Jul 21, 2023 107.02 107.02 107.02 107.02 107.02 -
Jul 20, 2023 106.66 108.04 106.66 107.16 107.16 15
Jul 19, 2023 107.04 107.04 106.36 106.36 106.36 25
Jul 18, 2023 106.62 106.62 106.62 106.62 106.62 -
Jul 17, 2023 105.78 107.02 105.78 106.30 106.30 76
Jul 14, 2023 106.78 106.78 106.78 106.78 106.78 -
Jul 13, 2023 107.56 107.56 107.56 107.56 107.56 -
Jul 12, 2023 106.70 106.70 106.70 106.70 106.70 -
Jul 11, 2023 107.50 107.50 105.40 106.46 106.46 60
Jul 10, 2023 106.50 106.50 106.50 106.50 106.50 -
Jul 7, 2023 108.22 108.22 108.22 108.22 108.22 -
Jul 6, 2023 112.00 112.00 112.00 112.00 112.00 -
Jul 5, 2023 111.16 112.08 111.16 112.08 112.08 65
Jul 4, 2023 111.78 111.78 111.50 111.50 111.50 9
Jul 3, 2023 112.46 112.46 112.08 112.08 112.08 60
Jun 30, 2023 111.22 112.00 111.22 111.44 111.44 156
Jun 29, 2023 109.68 109.68 109.68 109.68 109.68 -
Jun 28, 2023 108.20 108.72 108.20 108.72 108.72 45
Jun 27, 2023 109.52 109.52 108.06 108.06 108.06 50
Jun 26, 2023 108.22 108.58 108.22 108.58 108.58 65
Jun 23, 2023 107.96 108.68 107.96 108.68 108.68 2
Jun 22, 2023 108.62 108.62 108.62 108.62 108.62 -
Jun 21, 2023 110.26 111.22 110.26 111.22 111.22 150
Jun 20, 2023 110.16 110.16 110.16 110.16 110.16 -
Jun 19, 2023 110.72 110.72 110.72 110.72 110.72 -
Jun 16, 2023 112.46 112.46 111.00 111.00 111.00 510
Jun 15, 2023 112.06 112.30 112.06 112.30 112.30 9
Jun 14, 2023 111.36 113.02 111.36 112.88 112.88 1,070
Jun 13, 2023 110.26 110.26 110.26 110.26 110.26 -
Jun 12, 2023 108.04 108.04 108.04 108.04 108.04 3
Jun 9, 2023 107.72 108.92 107.72 108.46 108.46 365
Jun 8, 2023 106.16 108.74 106.16 108.74 108.74 1
Jun 7, 2023 106.58 106.58 106.54 106.54 106.54 20
Jun 6, 2023 105.68 105.68 105.68 105.68 105.68 -
Jun 5, 2023 105.88 105.88 105.88 105.88 105.88 -
Jun 2, 2023 104.04 104.04 104.04 104.04 104.04 -
Jun 1, 2023 102.14 102.14 102.14 102.14 102.14 -
May 31, 2023 102.96 103.76 102.96 103.76 103.76 260
May 30, 2023 104.52 104.52 104.52 104.52 104.52 12
May 29, 2023 104.20 105.36 104.20 105.36 105.36 390
May 26, 2023 103.10 103.10 103.10 103.10 103.10 -
May 25, 2023 102.62 102.66 102.62 102.66 102.66 30
May 24, 2023 103.38 103.38 102.78 102.78 102.78 100
May 23, 2023 103.60 103.60 103.60 103.60 103.60 -
May 22, 2023 102.98 102.98 102.98 102.98 102.98 -
May 19, 2023 102.48 103.32 102.48 103.32 103.32 140
May 18, 2023 100.02 100.02 100.02 100.02 100.02 -
May 17, 2023 98.87 100.02 98.87 100.02 100.02 122
May 16, 2023 99.69 99.69 99.22 99.57 99.57 47
May 15, 2023 99.80 99.80 99.80 99.80 99.80 17
May 12, 2023 8.50 Dividend
May 12, 2023 101.08 101.08 99.40 99.40 99.40 941
May 11, 2023 108.92 108.92 108.92 108.92 100.42 -
May 10, 2023 108.96 108.96 108.96 108.96 100.46 -
May 9, 2023 108.84 109.06 108.78 109.06 100.55 121
May 8, 2023 107.34 109.60 107.34 109.60 101.05 421
May 5, 2023 103.72 107.32 103.72 107.32 98.94 114
May 4, 2023 101.66 103.78 101.66 103.78 95.68 345
May 3, 2023 100.96 100.96 100.80 100.80 92.93 200
May 2, 2023 101.34 101.90 101.34 101.78 93.84 160
Apr 28, 2023 101.14 101.14 100.46 100.46 92.62 53
Apr 27, 2023 100.62 102.40 100.62 101.74 93.80 663
Apr 26, 2023 101.60 101.60 100.80 100.80 92.93 40
Apr 25, 2023 100.98 100.98 100.98 100.98 93.10 -
Apr 24, 2023 100.22 101.32 100.22 101.32 93.41 250