Advertisement
Advertisement
U.S. markets close in 4 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed Price. Currency in EUR
84.91+1.47 (+1.76%)
As of 04:49PM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202283.8384.9983.3784.9184.91886,622
Nov 28, 202283.2783.7083.0483.4483.441,222,091
Nov 25, 202284.5284.5283.5183.9683.96933,054
Nov 24, 202284.3084.8283.7884.0184.01849,772
Nov 23, 202284.3484.4082.8083.7783.77780,003
Nov 22, 202283.4484.4182.9484.1084.10770,553
Nov 21, 202283.9184.3083.5383.6083.60686,990
Nov 18, 202282.7784.1982.6984.1584.151,502,840
Nov 17, 202283.0083.5281.5382.2782.27938,764
Nov 16, 202284.9485.0081.3682.5382.531,654,373
Nov 15, 202285.2785.4484.3085.1885.181,169,537
Nov 14, 202284.7685.8484.1385.0385.03934,839
Nov 11, 202283.7384.3383.2684.2484.241,457,198
Nov 10, 202280.0083.3079.9082.8582.851,726,552
Nov 09, 202280.7980.8779.3780.2580.251,161,232
Nov 08, 202281.0081.1980.3980.4980.491,326,961
Nov 07, 202279.5381.1479.2181.0381.031,351,929
Nov 04, 202276.8980.0476.2279.8079.801,569,808
Nov 03, 202278.3178.5075.0676.5076.502,132,408
Nov 02, 202280.5180.8779.5280.2480.241,157,247
Nov 01, 202279.9881.1279.8080.2880.28902,999
Oct 31, 202279.5379.9478.8479.5279.52863,920
Oct 28, 202278.5479.7378.1279.5679.56922,600
Oct 27, 202279.1179.8878.7179.5779.57899,804
Oct 26, 202278.2279.1477.5379.0779.07995,479
Oct 25, 202278.4078.8477.2778.2278.221,075,479
Oct 24, 202277.9978.6675.7477.9177.911,458,093
Oct 21, 202277.0077.6076.3377.4377.431,618,320
Oct 20, 202277.5078.4076.8377.5377.531,016,645
Oct 19, 202278.2678.6477.1577.6677.66924,802
Oct 18, 202277.0078.8676.5077.6277.621,347,975
Oct 17, 202275.1176.9974.8076.5376.53957,252
Oct 14, 202275.5676.0574.4275.0275.021,123,755
Oct 13, 202272.8874.5172.1974.2474.241,410,582
Oct 12, 202272.3473.3471.4373.1773.171,188,223
Oct 11, 202271.6172.3870.3072.3872.381,175,295
Oct 10, 202270.6072.9870.5572.0372.031,402,943
Oct 07, 202271.7872.6771.4771.7071.70745,376
Oct 06, 202272.1272.9571.6171.9771.97913,379
Oct 05, 202272.5972.5970.6471.4771.471,540,008
Oct 04, 202272.0073.0171.6072.8572.851,105,266
Oct 03, 202269.5971.1468.6170.7370.731,062,248
Sep 30, 202269.8370.5168.7869.9969.991,693,045
Sep 29, 202271.8071.8268.4469.1369.132,356,566
Sep 28, 202270.8571.9670.2571.5871.581,543,235
Sep 27, 202273.1673.6671.5471.7671.761,268,460
Sep 26, 202270.8873.2570.5972.1672.161,293,187
Sep 23, 202274.2574.2571.1271.3871.381,859,501
Sep 22, 202273.9775.0573.6374.1774.171,008,044
Sep 21, 202274.3075.3173.4675.2575.25764,182
Sep 20, 202275.8476.8474.5775.0775.071,112,949
Sep 19, 202274.5476.0973.8375.7075.70857,539
Sep 16, 202273.9474.5172.7574.3974.392,297,547
Sep 15, 202274.9775.5073.8674.6874.68953,732
Sep 14, 202274.6075.2673.8874.6574.651,236,289
Sep 13, 202275.8876.7274.6674.8674.861,105,326
Sep 12, 202274.2175.9974.2175.7875.781,712,412
Sep 09, 202273.0974.7673.0673.5173.511,288,559
Sep 08, 202274.1474.4472.2472.9572.951,076,804
Sep 07, 202272.1074.3772.1074.0774.071,083,337
Sep 06, 202272.7073.9772.5472.8272.821,607,465
Sep 05, 202272.3573.1372.0472.4472.441,731,330
Sep 02, 202273.7075.4172.9675.1175.111,267,300
Sep 01, 202272.9073.1572.0872.8172.811,208,840
Aug 31, 202274.5575.0973.2873.4773.471,477,983
Aug 30, 202273.8375.2573.3873.8173.811,004,060
Aug 29, 202272.6373.7672.0673.5173.511,128,919
Aug 26, 202274.7975.3472.9973.1273.121,575,240
Aug 25, 202274.9175.1273.7874.4774.47734,876
Aug 24, 202273.9474.6673.4374.1474.14966,562
Aug 23, 202272.8274.7572.6974.5274.521,383,035
Aug 22, 202275.3875.6373.0073.0273.021,712,957
Aug 19, 202277.3077.5375.6975.8175.811,726,184
Aug 18, 202277.7078.5977.5477.8977.89801,264
Aug 17, 202279.4079.6277.2977.2977.291,123,389
Aug 16, 202278.3679.2878.3079.2579.25882,430
Aug 15, 202278.8178.9277.3678.1278.12648,587
Aug 12, 202278.2478.8777.9378.5578.55908,982
Aug 11, 202278.4078.4077.0277.7177.71824,938
Aug 10, 202276.9078.1576.6577.9977.99932,542
Aug 09, 202278.0078.3676.9377.0977.091,044,979
Aug 08, 202277.0978.1076.9178.1078.10969,376
Aug 05, 202275.8477.2475.5676.6176.611,460,610
Aug 04, 202277.3478.1175.9676.2776.271,768,831
Aug 03, 202278.9379.0075.4676.5776.573,479,341
Aug 02, 202279.4381.1378.9381.0881.081,238,271
Aug 01, 202279.9380.7679.5979.8979.89889,242
Jul 29, 202278.8979.8178.4679.4879.481,183,673
Jul 28, 202277.2278.4377.2178.4378.431,131,025
Jul 27, 202276.5076.9876.0676.5876.58825,396
Jul 26, 202277.6177.6975.4476.0876.081,270,931
Jul 25, 202276.9978.5876.5077.9777.971,002,253
Jul 22, 202276.7177.5876.2977.1077.10939,952
Jul 21, 202277.2178.3075.9376.8976.891,072,416
Jul 20, 202278.1378.6076.0477.5377.531,193,454
Jul 19, 202275.4579.3875.0678.1378.131,382,168
Jul 18, 202275.3076.5474.8776.0076.00966,822
Jul 15, 202272.5375.1272.0575.1275.121,766,983
Jul 14, 202272.9974.1371.3572.2272.221,556,778
Jul 13, 202273.7273.7272.0172.4672.461,425,644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement