BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201964.5364.8764.2464.5564.55860,078
Sep 17, 201964.7964.8763.5464.5364.531,599,792
Sep 16, 201964.3765.2664.2665.1065.101,241,317
Sep 13, 201964.6265.6264.6265.0665.061,900,375
Sep 12, 201963.7364.8863.7264.6464.642,105,544
Sep 11, 201964.2064.6963.4963.8163.811,587,322
Sep 10, 201963.3164.4363.2563.7763.771,713,536
Sep 09, 201962.2463.2562.1663.2263.221,478,796
Sep 06, 201962.5763.1161.7462.3262.321,815,948
Sep 05, 201961.9062.6561.7062.3262.321,575,151
Sep 04, 201961.2061.6061.0061.0961.091,245,575
Sep 03, 201960.4060.6860.0160.4060.401,149,468
Sep 02, 201960.5060.8260.3160.5360.53653,443
Aug 30, 201960.1461.2160.1460.8160.811,305,155
Aug 29, 201959.5860.3459.3560.1760.17986,990
Aug 28, 201959.4959.7458.7559.7259.721,292,671
Aug 27, 201959.6860.3959.2759.4959.491,777,471
Aug 26, 201958.8159.8558.5159.5759.571,613,088
Aug 23, 201960.8161.2158.6158.7058.702,753,250
Aug 22, 201960.3261.1860.1860.6160.611,095,714
Aug 21, 201959.7961.0859.7760.5960.591,230,630
Aug 20, 201960.3560.5859.5659.7459.741,009,171
Aug 19, 201960.2360.7859.8960.3660.361,283,004
Aug 16, 201959.0259.6458.8659.5659.561,625,628
Aug 15, 201959.7659.8058.0458.8258.821,934,815
Aug 14, 201961.1061.1059.3059.6059.601,972,805
Aug 13, 201960.5062.0459.6061.0461.042,178,685
Aug 12, 201961.2661.7160.5060.8360.831,084,603
Aug 09, 201962.2062.3560.6261.0361.032,253,975
Aug 08, 201962.8462.8462.0062.5362.531,346,719
Aug 07, 201962.7063.1761.5862.1162.111,702,435
Aug 06, 201963.3563.6162.2662.2662.261,779,024
Aug 05, 201963.3064.0362.6963.3463.342,151,237
Aug 02, 201965.8066.1963.7064.6564.653,893,077
Aug 01, 201967.0067.9766.9067.4967.491,545,801
Jul 31, 201967.1167.3266.6666.8366.831,494,495
Jul 30, 201968.5468.5466.6367.1167.111,560,448
Jul 29, 201968.3468.3567.8468.2968.29908,630
Jul 26, 201969.2769.3168.4268.6768.671,265,670
Jul 25, 201970.3070.5668.0568.9568.952,011,871
Jul 24, 201969.1870.3968.5170.0170.012,056,967
Jul 23, 201967.4770.0067.3569.3469.343,530,566
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...