BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201890.7091.1990.3491.0291.022,062,292
Apr 19, 201891.0091.1890.4990.8890.881,054,586
Apr 18, 201891.4191.5090.2190.8090.801,762,344
Apr 17, 201890.6591.5490.3391.2291.221,696,324
Apr 16, 201891.4891.5990.4590.6690.661,378,065
Apr 13, 201890.4391.4590.1491.3391.332,563,552
Apr 12, 201889.8290.2789.6789.9389.931,663,299
Apr 11, 201889.8590.0688.9689.8789.871,606,470
Apr 10, 201890.0090.9989.7789.9989.992,546,726
Apr 09, 201889.5089.5487.7488.3488.341,285,442
Apr 06, 201888.5089.4088.2188.9788.971,519,153
Apr 05, 201888.7289.0687.7388.7088.702,300,732
Apr 04, 201888.8988.8986.6287.4187.412,433,409
Apr 03, 201887.9589.2287.3588.6888.681,964,750
Mar 29, 201885.9588.9285.7388.1588.153,863,673
Mar 28, 201884.5085.5683.8885.5685.562,177,629
Mar 27, 201886.9887.4985.3785.8185.812,598,782
Mar 26, 201884.9586.2484.4285.2185.212,072,813
Mar 23, 201884.5084.7283.1784.1884.182,379,728
Mar 22, 201886.1686.6484.4085.3385.332,086,260
Mar 21, 201885.9087.0785.2486.1086.101,701,219
Mar 20, 201885.3786.4184.8185.9985.992,014,625
Mar 19, 201885.4685.8384.4385.1785.171,543,511
Mar 16, 201885.2086.1985.2085.8685.863,314,005
Mar 15, 201883.5085.3583.5085.1285.122,007,692
Mar 14, 201884.3385.2183.9284.1784.171,410,863
Mar 13, 201885.6186.2083.8684.6384.632,099,901
Mar 12, 201885.7585.9985.2685.7185.711,086,510
Mar 09, 201884.9785.6184.1285.1385.131,563,445
Mar 08, 201884.5985.9483.7484.9784.973,022,154
Mar 07, 201883.7185.5783.0184.8684.861,932,840
Mar 06, 201884.4285.0083.8784.1684.161,786,313
Mar 05, 201882.5583.4981.8283.4983.493,411,179
Mar 02, 201884.4284.7483.2383.9783.972,576,804
Mar 01, 201886.4086.8484.6185.3085.302,413,557
Feb 28, 201887.2587.8986.4086.8286.822,164,993
Feb 27, 201887.9888.2786.7987.7087.701,763,051
Feb 26, 201887.8288.2087.5187.7587.751,760,487
Feb 23, 201887.4688.3485.7787.0587.053,170,037
Feb 22, 201886.0087.5385.6887.2287.221,445,097
Feb 21, 201886.8286.8786.0686.7786.771,227,161
Feb 20, 201887.4287.4986.0986.8086.801,735,358
Feb 19, 201888.3388.4687.0087.2887.281,057,637
Feb 16, 201887.8388.5987.5088.1288.122,078,106
Feb 15, 201888.7488.8686.7787.4387.432,052,578
Feb 14, 201887.3788.5085.3888.0088.002,251,322
Feb 13, 201887.2087.3186.4186.7286.721,202,146
Feb 12, 201887.7988.4786.9087.3187.311,938,620
Feb 09, 201887.1988.0985.9586.6486.642,301,451
Feb 08, 201888.7089.3186.8487.5387.532,281,946
Feb 07, 201888.9989.8187.9589.1089.102,193,123
Feb 06, 201885.5489.0885.0888.1388.133,284,077
Feb 05, 201889.1590.4988.6589.3489.341,778,846
Feb 02, 201891.3791.6189.3990.1890.182,584,355
Feb 01, 201892.1493.4590.9891.5091.502,097,496
Jan 31, 201892.7493.5991.6291.9791.971,810,660
Jan 30, 201892.9393.1691.8992.6492.642,046,851
Jan 29, 201894.0094.3293.2893.5493.541,165,711
Jan 26, 201892.4193.8992.4193.8393.831,476,005
Jan 25, 201893.8894.5692.2793.2593.252,704,983
Jan 24, 201895.7596.3894.3594.3594.351,749,576
Jan 23, 201897.0597.5094.9295.2895.282,066,384
Jan 22, 201894.7496.4394.5896.2696.262,371,524
Jan 19, 201893.5094.8193.4194.6894.682,699,990
Jan 18, 201892.7293.7792.2993.0793.071,825,822
Jan 17, 201892.4093.5891.8192.3592.352,000,833
Jan 16, 201889.9993.0589.7092.6492.643,615,171
Jan 15, 201889.9890.0488.9589.7989.791,147,113
Jan 12, 201889.0989.9789.0289.8189.811,688,266
Jan 11, 201889.4089.6287.9488.6988.691,874,650
Jan 10, 201889.9090.1788.8189.4089.401,775,183
Jan 09, 201889.8190.6789.6690.2090.201,582,875
Jan 08, 201889.1590.3189.1189.6789.672,298,840
Jan 05, 201887.0088.7487.0088.5088.501,911,027
Jan 04, 201887.8088.3487.3887.4887.481,872,794
Jan 03, 201887.0087.3686.4686.8686.861,396,762
Jan 02, 201886.7786.8283.8886.4086.402,673,332
Dec 29, 201787.4187.4186.7586.8386.83726,308
Dec 28, 201787.4087.4086.9087.1487.14750,441
Dec 27, 201787.8688.2287.2587.2687.26593,335
Dec 22, 201787.7187.7186.9987.5287.52954,800
Dec 21, 201786.9388.0586.8287.8487.841,500,394
Dec 20, 201787.2887.5486.5186.9386.931,292,879
Dec 19, 201786.7187.7886.6687.1087.101,083,201
Dec 18, 201786.5287.5686.4186.9686.961,675,383
Dec 15, 201785.8785.9785.3285.9585.952,584,282
Dec 14, 201785.7186.6285.3586.1886.181,502,163
Dec 13, 201785.6786.7085.5785.7185.711,235,097
Dec 12, 201784.7186.0084.0686.0086.001,317,568
Dec 11, 201785.5785.7685.2185.4985.49887,022
Dec 08, 201784.5585.9684.5385.4885.481,793,352
Dec 07, 201784.9085.2983.9684.8584.851,234,105
Dec 06, 201784.6985.2283.5485.0685.061,934,668
Dec 05, 201785.0085.8285.0085.4685.461,462,861
Dec 04, 201784.7085.9484.2685.3385.331,766,084
Dec 01, 201784.6684.6982.8783.5783.572,262,673
Nov 30, 201784.6785.6484.5784.6884.681,574,719
Nov 29, 201785.6586.0784.4084.7384.731,724,493
Nov 28, 201784.9085.2284.5584.9584.951,759,448
Nov 27, 201785.8086.2485.3685.6985.691,165,467
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...