BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201967.4770.0067.3569.4169.412,201,792
Jul 22, 201966.6667.0166.4766.7766.77844,578
Jul 19, 201966.4167.3366.3966.5766.571,642,181
Jul 18, 201966.1566.4365.7666.1566.151,339,503
Jul 17, 201967.0167.1566.3566.3566.351,025,202
Jul 16, 201966.6567.1966.4867.1267.121,356,106
Jul 15, 201966.1767.1666.1666.6666.661,620,709
Jul 12, 201964.2666.5664.2465.8965.892,408,683
Jul 11, 201965.7565.9164.9765.2465.241,354,084
Jul 10, 201965.5966.2165.4965.6565.651,386,605
Jul 09, 201966.3566.5065.2566.1766.171,823,803
Jul 08, 201966.6167.4166.4866.7066.701,091,683
Jul 05, 201967.2967.4166.5967.0567.051,332,435
Jul 04, 201966.4467.4766.4467.1167.111,641,200
Jul 03, 201965.4266.6365.1866.6166.612,094,683
Jul 02, 201965.2165.7564.7265.3365.331,360,771
Jul 01, 201966.5267.0465.1065.1065.102,156,223
Jun 28, 201965.1665.3364.3965.0965.092,059,202
Jun 27, 201964.6165.6264.6164.8564.852,436,122
Jun 26, 201962.8164.7562.7764.5764.572,259,169
Jun 25, 201963.3063.6663.0663.1563.151,400,333
Jun 24, 201964.1064.2263.3463.6463.641,857,142
Jun 21, 201964.5064.7864.2564.4464.443,721,158
Jun 20, 201964.6865.0364.4164.5664.561,722,902
Jun 19, 201963.5164.5063.4064.2064.201,348,744
Jun 18, 201962.3563.9361.6663.6163.612,545,539
Jun 17, 201962.6362.8662.1062.1062.101,211,681
Jun 14, 201962.5862.6662.0462.4662.461,115,793
Jun 13, 201962.3063.0561.8562.7862.781,198,900
Jun 12, 201962.5962.9362.4062.6462.641,230,534
Jun 11, 201962.8363.6862.3062.9862.981,922,832
Jun 07, 201962.7262.7962.0162.3262.321,249,390
Jun 06, 201962.6563.2661.7362.3462.341,947,794
Jun 05, 201963.4363.5962.3363.0263.021,484,186
Jun 04, 201961.5663.7161.3263.4363.432,567,653
Jun 03, 201961.7061.8861.1461.6461.641,838,410
May 31, 201961.8262.1561.4162.0262.022,000,917
May 30, 201963.3263.6562.8663.0563.05799,538
May 29, 201963.2363.4662.8863.1563.151,499,372
May 28, 201964.0064.6063.6063.8463.841,653,216
May 27, 201964.5564.9863.3463.7663.761,328,854
May 24, 201964.0364.3363.3363.4763.471,678,062
May 23, 201963.2363.6662.7663.3963.392,323,587
May 22, 201964.7364.9563.4664.2364.231,972,263
May 21, 201965.0865.5864.2664.6364.631,678,585
May 20, 201966.2666.4964.2164.8164.812,335,299
May 17, 201966.5366.6965.0766.1666.163,285,738
May 17, 20193.5 Dividend
May 16, 201970.0470.5768.9369.8066.303,459,647
May 15, 201968.3071.3066.5370.0066.494,082,038
May 14, 201968.6768.7067.4267.8864.482,065,886
May 13, 201968.8068.8067.0368.0664.652,857,093
May 10, 201969.8870.1268.6468.8765.423,311,601
May 09, 201970.9170.9868.6969.3065.833,095,227
May 08, 201971.6171.8069.9171.3867.802,863,706
May 07, 201973.5073.7571.4372.2868.662,524,460
May 06, 201973.0274.0272.1674.0070.292,560,420
May 03, 201975.5375.8075.2675.6771.881,047,600
May 02, 201975.6976.7875.4875.8072.001,694,344
Apr 30, 201975.5175.9075.1975.9072.091,217,765
Apr 29, 201976.1676.7675.7975.8972.08899,246
Apr 26, 201975.9176.4675.5776.2072.381,289,602
Apr 25, 201976.3276.5675.7775.7871.981,453,960
Apr 24, 201976.4077.2775.8976.4772.641,779,199
Apr 23, 201977.7578.1977.4177.5073.611,139,985
Apr 18, 201977.2078.3076.8577.7573.852,868,292
Apr 17, 201977.1078.0476.3177.2573.382,357,190
Apr 16, 201976.0076.6875.7376.4072.571,587,145
Apr 15, 201975.1375.9974.9175.6571.861,175,155
Apr 12, 201973.0075.5472.6475.2971.512,612,728
Apr 11, 201973.3373.8472.7773.5169.821,287,851
Apr 10, 201972.9473.5872.8973.1969.521,264,318
Apr 09, 201973.1374.0672.8973.2069.531,281,897
Apr 08, 201972.3973.7372.2973.5769.881,325,909
Apr 05, 201973.4774.1473.4773.7970.091,427,259
Apr 04, 201972.2573.8572.1573.3469.662,168,174
Apr 03, 201972.1072.8772.0072.5868.942,166,661
Apr 02, 201969.7371.9269.6871.2567.682,622,991
Apr 01, 201969.6470.6369.5969.7066.212,396,741
Mar 29, 201968.4668.9968.0668.7565.301,887,263
Mar 28, 201967.9968.5967.7467.8964.491,416,893
Mar 27, 201968.5068.9567.7368.2364.811,876,013
Mar 26, 201968.8968.9367.9167.9164.502,153,100
Mar 25, 201969.0069.6968.7868.9265.461,544,865
Mar 22, 201971.2571.4269.1869.6066.113,025,563
Mar 21, 201971.8172.3970.8371.1567.581,763,972
Mar 20, 201975.9175.9171.2871.9868.374,291,080
Mar 19, 201974.1476.5074.1075.7271.921,907,389
Mar 18, 201974.3074.4273.9074.1770.45954,628
Mar 15, 201974.2275.1872.7774.0970.374,131,566
Mar 14, 201973.7474.7173.5173.7870.081,541,976
Mar 13, 201972.8473.7772.8373.6369.941,117,529
Mar 12, 201973.7073.9472.7673.1069.431,243,429
Mar 11, 201972.2573.2371.9273.1869.511,357,029
Mar 08, 201972.0072.2371.4172.1668.541,634,876
Mar 07, 201973.8073.8172.3073.0969.431,980,823
Mar 06, 201974.2174.8173.6174.5370.791,277,239
Mar 05, 201974.5075.1674.4075.0671.301,167,940
Mar 04, 201975.3375.4074.5774.6770.93990,670
Mar 01, 201974.9075.5474.6374.7571.001,458,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...