BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201973.8874.4573.5974.3170.581,118,481
Feb 27, 201973.6974.4373.5074.2470.521,158,100
Feb 26, 201973.2474.2472.9174.0070.291,437,733
Feb 25, 201973.7974.4473.4073.7070.001,786,026
Feb 22, 201972.9773.7572.8173.1369.461,312,550
Feb 21, 201972.5573.4072.4773.1269.451,637,768
Feb 20, 201971.1173.2571.1172.5168.872,063,029
Feb 19, 201970.2471.2070.0971.0467.481,136,405
Feb 18, 201970.2071.0269.9670.5967.051,095,834
Feb 15, 201969.1071.1668.1170.7767.222,744,797
Feb 14, 201971.0071.1169.3469.3565.871,847,105
Feb 13, 201970.5070.6269.6870.3966.861,785,637
Feb 12, 201969.9570.3669.1769.9166.401,725,806
Feb 11, 201969.6169.9968.5769.4165.931,964,372
Feb 08, 201970.6970.8869.0169.5366.042,549,287
Feb 07, 201973.2073.4271.2271.2267.652,602,996
Feb 06, 201973.3973.7972.8973.6569.961,290,915
Feb 05, 201973.6173.7373.0073.6169.921,579,217
Feb 04, 201973.9974.2572.8673.2469.571,527,571
Feb 01, 201973.7574.4773.2874.1470.421,529,328
Jan 31, 201974.2174.6272.3673.4669.781,648,320
Jan 30, 201973.9074.1473.0973.3369.651,187,607
Jan 29, 201973.5574.4573.0173.8570.151,115,739
Jan 28, 201974.3174.4773.5773.9870.271,335,145
Jan 25, 201973.5074.7573.5074.3570.622,173,838
Jan 24, 201972.1573.1271.9073.1269.451,419,799
Jan 23, 201972.0072.5971.6272.2368.611,380,855
Jan 22, 201972.4872.9572.3072.7369.081,068,277
Jan 21, 201973.5073.5972.7173.0369.37739,929
Jan 18, 201971.8673.6271.7573.3469.662,590,438
Jan 17, 201970.8971.4370.1971.2667.691,319,472
Jan 16, 201971.6571.8171.0571.5367.941,296,314
Jan 15, 201972.1073.2371.1371.6268.031,446,376
Jan 14, 201971.0372.3071.0371.5968.001,360,714
Jan 11, 201972.4072.8470.6371.8368.232,009,338
Jan 10, 201972.4072.8971.8772.5368.891,569,810
Jan 09, 201973.0873.7872.3272.9569.291,921,526
Jan 08, 201971.8573.6871.2872.2168.591,865,750
Jan 07, 201971.7572.3271.2772.1268.501,238,553
Jan 04, 201969.8071.7769.6471.7168.111,857,639
Jan 03, 201969.2269.8169.0269.0565.591,426,463
Jan 02, 201970.6370.6668.7969.7466.241,429,230
Dec 28, 201870.3570.7670.2170.7067.151,031,948
Dec 27, 201871.7872.1669.1269.8666.361,828,170
Dec 21, 201871.4272.0470.2371.9368.324,978,117
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...