BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202061.9962.3260.5961.0361.032,409,281
Feb 24, 202063.0063.1060.6161.4461.443,729,450
Feb 21, 202065.0665.5064.0864.5164.512,005,662
Feb 20, 202065.5066.4365.0265.3165.311,793,835
Feb 19, 202065.6765.9764.5165.4565.451,326,708
Feb 18, 202065.8566.1765.2065.2065.201,359,236
Feb 17, 202066.3967.1566.3166.5166.511,298,707
Feb 14, 202066.5067.1665.7865.8665.861,456,966
Feb 13, 202066.7066.7365.9666.5966.591,643,472
Feb 12, 202064.8067.0764.6867.0767.072,590,748
Feb 11, 202064.2865.2763.9864.4164.412,075,594
Feb 10, 202064.5364.9263.5863.8163.811,969,048
Feb 07, 202065.9065.9064.1964.6964.692,438,775
Feb 06, 202066.7667.2866.1166.3366.331,618,304
Feb 05, 202065.1066.5764.5966.2266.222,017,296
Feb 04, 202064.5365.2163.9664.9564.951,938,049
Feb 03, 202064.3464.7563.9064.3864.381,818,370
Jan 31, 202065.6065.6864.2164.3464.342,069,682
Jan 30, 202066.0066.4065.2665.5665.561,995,833
Jan 29, 202066.8267.2466.2266.5566.551,456,090
Jan 28, 202067.5967.7366.3366.8266.822,112,085
Jan 27, 202068.5068.8067.5767.7067.701,828,640
Jan 24, 202070.1070.3269.3769.4169.411,281,775
Jan 23, 202070.5570.9069.4469.6969.691,472,242
Jan 22, 202071.5572.6269.5270.9570.951,755,064
Jan 21, 202071.3972.0070.9371.4171.41888,947
Jan 20, 202070.9271.8670.8271.6471.64837,922
Jan 17, 202071.6971.9570.9171.0671.062,112,839
Jan 16, 202072.1972.4670.5771.1771.171,730,300
Jan 15, 202073.0973.2771.7872.1972.191,607,651
Jan 14, 202073.7473.8273.0673.3073.30979,352
Jan 13, 202074.7074.8173.3973.6373.63884,147
Jan 10, 202074.4974.9674.2274.5774.571,102,138
Jan 09, 202075.1075.3574.3674.3674.361,391,131
Jan 08, 202073.9474.5073.7574.4174.41941,807
Jan 07, 202073.6074.3273.3474.2274.221,302,124
Jan 06, 202072.8373.0572.0473.0573.051,039,192
Jan 03, 202073.7373.8372.3373.3273.321,153,245
Jan 02, 202073.1474.6373.0674.2274.221,232,319
Dec 30, 201973.2173.4072.9973.1473.14467,282
Dec 27, 201973.6373.9973.4873.5173.51793,381
Dec 23, 201973.9674.1173.1673.5473.54910,739
Dec 20, 201974.0074.5773.8874.1574.153,441,130
Dec 19, 201975.0575.2673.5474.1074.101,770,646
Dec 18, 201974.7875.2474.7175.1675.161,281,740
Dec 17, 201975.9176.0774.9274.9974.991,688,854
Dec 16, 201975.9476.2475.1575.8975.891,090,555
Dec 13, 201976.0177.0675.7075.8775.872,872,500
Dec 12, 201974.5075.1873.7674.8174.811,558,232
Dec 11, 201973.1974.3173.1074.2174.211,257,742
Dec 10, 201972.7373.3371.9173.2073.201,237,434
Dec 09, 201973.7474.0473.1473.1873.18997,359
Dec 06, 201973.0573.9372.9173.7973.791,007,452
Dec 05, 201973.0073.6772.8172.8172.81908,562
Dec 04, 201971.5373.1371.5372.7672.761,143,739
Dec 03, 201972.2072.6271.3171.8171.811,405,688
Dec 02, 201973.3973.8771.7071.9171.912,001,882
Nov 29, 201973.1073.6672.9873.3073.30823,346
Nov 28, 201974.5874.5873.3273.6273.62906,092
Nov 27, 201974.0174.8673.6174.7474.741,166,247
Nov 26, 201973.9074.1573.6473.8173.811,221,059
Nov 25, 201974.5075.0074.0274.1874.18754,308
Nov 22, 201973.6974.4273.4974.0774.071,397,188
Nov 21, 201973.3273.7172.8473.6073.601,174,463
Nov 20, 201973.2073.3972.4373.3273.321,060,253
Nov 19, 201973.4774.4573.1573.5273.521,160,623
Nov 18, 201974.7974.9572.7673.1873.181,471,946
Nov 15, 201973.8974.5873.6674.5574.551,851,755
Nov 14, 201973.2473.7572.7373.4173.411,506,830
Nov 13, 201974.3474.5673.0573.6673.661,481,974
Nov 12, 201975.2075.8874.8774.8774.871,123,366
Nov 11, 201974.5775.2374.1875.0375.031,308,208
Nov 08, 201974.6575.5174.3875.0475.042,154,769
Nov 07, 201974.0975.1874.0074.4574.452,362,035
Nov 06, 201972.8073.6371.6573.5173.512,090,113
Nov 05, 201971.8573.1771.7372.8072.802,576,811
Nov 04, 201970.9071.7170.3971.6071.602,670,336
Nov 01, 201968.8969.7068.6969.4469.441,420,786
Oct 31, 201969.5269.8467.9668.7168.711,892,386
Oct 30, 201969.8370.3068.8169.2969.291,372,249
Oct 29, 201969.9070.1769.3769.8369.831,153,752
Oct 28, 201969.6070.5469.5669.8969.891,214,530
Oct 25, 201969.0269.6868.7169.4369.431,431,448
Oct 24, 201969.0070.1568.9469.0369.031,649,269
Oct 23, 201968.0269.1167.9068.6668.661,364,209
Oct 22, 201967.9768.5367.8468.4768.471,444,956
Oct 21, 201967.4668.3167.4667.8467.841,091,764
Oct 18, 201967.1768.1166.8767.4167.411,787,929
Oct 17, 201966.9068.7366.7967.9167.912,431,903
Oct 16, 201966.6967.6366.5567.1367.132,049,837
Oct 15, 201965.4366.8965.0866.6366.632,022,085
Oct 14, 201964.7065.0263.9664.9164.911,130,261
Oct 11, 201963.3664.9763.1264.7864.781,873,353
Oct 10, 201962.5263.5262.3263.2363.231,879,248
Oct 09, 201961.8762.6561.4362.3562.35963,927
Oct 08, 201962.8962.9861.3761.8661.861,279,594
Oct 07, 201962.0462.6861.4062.6862.68920,763
Oct 04, 201963.1563.1561.6162.3962.392,081,126
Oct 02, 201964.1864.4263.0263.1663.161,812,509
Oct 01, 201964.9065.7264.3264.3864.381,490,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...