Dusseldorf - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.DU)

106.15 +0.55 (+0.52%)
At close: April 23 at 7:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 106.30 106.30 105.40 106.15 106.15 150
Apr 22, 2024 106.35 106.50 105.60 105.60 105.60 50
Apr 19, 2024 105.10 106.10 104.90 105.45 105.45 65
Apr 18, 2024 106.10 106.75 106.10 106.10 106.10 -
Apr 17, 2024 106.35 107.00 105.60 105.60 105.60 5
Apr 16, 2024 107.85 107.85 105.80 106.15 106.15 24
Apr 15, 2024 109.05 110.65 109.05 109.25 109.25 5
Apr 12, 2024 112.75 112.75 108.90 108.90 108.90 -
Apr 11, 2024 111.60 111.65 110.85 111.60 111.60 -
Apr 10, 2024 113.90 114.90 111.10 111.10 111.10 55
Apr 9, 2024 114.65 114.65 113.50 113.50 113.50 -
Apr 8, 2024 112.30 114.60 112.30 114.25 114.25 5
Apr 5, 2024 112.55 113.15 112.00 112.65 112.65 55
Apr 4, 2024 111.40 115.05 111.40 114.20 114.20 50
Apr 3, 2024 106.60 111.55 106.60 111.55 111.55 63
Apr 2, 2024 106.75 107.30 106.10 107.10 107.10 35
Mar 28, 2024 106.12 107.06 106.12 106.62 106.62 50
Mar 27, 2024 105.34 106.46 105.10 105.82 105.82 -
Mar 26, 2024 106.02 106.56 105.64 106.08 106.08 6
Mar 25, 2024 104.12 105.98 104.12 105.98 105.98 -
Mar 22, 2024 104.68 104.78 103.74 104.02 104.02 28
Mar 21, 2024 106.40 106.40 104.70 104.70 104.70 150
Mar 20, 2024 107.18 107.18 106.24 106.24 106.24 9
Mar 19, 2024 105.80 106.96 105.80 106.88 106.88 -
Mar 18, 2024 106.04 106.98 104.90 105.78 105.78 5
Mar 15, 2024 105.20 106.82 105.20 106.00 106.00 334
Mar 14, 2024 108.28 109.82 104.82 104.82 104.82 -
Mar 13, 2024 109.32 109.76 108.26 108.26 108.26 -
Mar 12, 2024 107.00 109.62 107.00 109.40 109.40 65
Mar 11, 2024 106.68 107.08 106.38 106.92 106.92 110
Mar 8, 2024 107.02 107.72 106.58 106.58 106.58 -
Mar 7, 2024 107.26 107.26 106.68 106.70 106.70 -
Mar 6, 2024 108.92 109.08 107.52 107.52 107.52 45
Mar 5, 2024 109.28 109.38 108.24 108.96 108.96 80
Mar 4, 2024 109.58 109.60 109.06 109.60 109.60 25
Mar 1, 2024 109.74 110.68 109.12 109.12 109.12 190
Feb 29, 2024 108.90 110.16 108.90 109.12 109.12 95
Feb 28, 2024 107.96 108.70 107.96 108.70 108.70 -
Feb 27, 2024 107.14 108.18 107.14 107.46 107.46 -
Feb 26, 2024 106.16 107.44 106.16 107.14 107.14 180
Feb 23, 2024 105.00 107.10 105.00 106.46 106.46 -
Feb 22, 2024 104.54 106.74 104.54 104.90 104.90 1,300
Feb 21, 2024 102.00 104.22 102.00 104.22 104.22 5
Feb 20, 2024 102.72 102.72 101.66 101.66 101.66 15
Feb 19, 2024 103.70 103.70 102.48 102.48 102.48 90
Feb 16, 2024 102.92 103.86 102.92 103.48 103.48 -
Feb 15, 2024 101.32 102.78 101.32 102.54 102.54 -
Feb 14, 2024 100.52 100.96 100.52 100.84 100.84 -
Feb 13, 2024 101.68 102.40 100.42 100.42 100.42 11
Feb 12, 2024 102.44 102.78 102.02 102.02 102.02 22
Feb 9, 2024 101.64 103.18 101.64 101.86 101.86 115
Feb 8, 2024 99.16 101.88 99.16 101.54 101.54 -
Feb 7, 2024 97.63 99.58 97.63 98.94 98.94 5
Feb 6, 2024 96.98 97.37 96.67 97.14 97.14 205
Feb 5, 2024 97.96 97.96 96.37 96.43 96.43 17
Feb 2, 2024 97.77 98.51 97.70 97.70 97.70 103
Feb 1, 2024 95.96 97.32 95.96 97.06 97.06 -
Jan 31, 2024 94.91 96.37 94.91 96.37 96.37 -
Jan 30, 2024 94.79 95.69 94.77 94.94 94.94 423
Jan 29, 2024 94.56 94.65 93.79 94.65 94.65 -
Jan 26, 2024 93.23 94.99 93.23 94.42 94.42 2
Jan 25, 2024 93.16 93.26 92.73 93.26 93.26 -
Jan 24, 2024 93.92 93.92 93.41 93.41 93.41 -
Jan 23, 2024 93.41 94.36 93.21 93.21 93.21 115
Jan 22, 2024 92.51 93.63 92.51 93.13 93.13 5
Jan 19, 2024 93.57 93.57 92.25 92.35 92.35 45
Jan 18, 2024 93.01 93.64 92.69 92.73 92.73 100
Jan 17, 2024 94.91 94.91 92.33 92.88 92.88 520
Jan 16, 2024 95.12 95.61 94.94 95.45 95.45 30
Jan 15, 2024 97.36 97.36 95.41 95.41 95.41 555
Jan 12, 2024 99.21 99.21 96.77 96.77 96.77 50
Jan 11, 2024 100.76 101.44 98.68 98.68 98.68 150
Jan 10, 2024 100.68 101.20 99.65 99.65 99.65 10
Jan 9, 2024 101.24 101.24 100.46 100.52 100.52 50
Jan 8, 2024 100.36 100.90 99.95 100.90 100.90 50
Jan 5, 2024 100.32 101.18 99.53 100.36 100.36 101
Jan 4, 2024 99.61 100.92 99.61 100.64 100.64 40
Jan 3, 2024 101.88 101.94 99.00 99.71 99.71 235
Jan 2, 2024 101.16 102.44 101.16 101.54 101.54 -
Dec 29, 2023 100.32 100.96 100.32 100.78 100.78 -
Dec 28, 2023 100.50 100.74 100.18 100.18 100.18 -
Dec 27, 2023 101.20 101.20 100.44 100.44 100.44 12
Dec 22, 2023 99.31 100.70 99.31 100.70 100.70 -
Dec 21, 2023 99.51 99.51 98.72 99.21 99.21 29
Dec 20, 2023 100.92 101.70 100.18 100.18 100.18 -
Dec 19, 2023 101.18 101.18 100.10 100.82 100.82 5
Dec 18, 2023 102.42 102.42 100.94 100.94 100.94 158
Dec 15, 2023 102.82 104.82 102.74 103.20 103.20 286
Dec 14, 2023 100.76 103.40 100.76 102.34 102.34 120
Dec 13, 2023 100.48 100.88 99.11 99.11 99.11 -
Dec 12, 2023 101.42 101.56 100.72 100.72 100.72 300
Dec 11, 2023 101.16 101.46 100.52 101.20 101.20 50
Dec 8, 2023 98.56 101.08 98.56 100.96 100.96 70
Dec 7, 2023 98.89 99.10 98.46 98.46 98.46 110
Dec 6, 2023 97.56 99.12 97.56 99.08 99.08 -
Dec 5, 2023 95.93 97.38 95.93 97.38 97.38 3
Dec 4, 2023 96.11 96.26 95.27 96.26 96.26 30
Dec 1, 2023 96.01 96.01 95.49 95.80 95.80 30
Nov 30, 2023 96.11 96.45 95.59 95.59 95.59 140
Nov 29, 2023 94.06 95.88 94.06 95.88 95.88 18
Nov 28, 2023 93.43 93.49 92.81 92.81 92.81 156
Nov 27, 2023 93.86 93.86 93.21 93.21 93.21 550
Nov 24, 2023 93.72 94.05 93.36 93.78 93.78 100
Nov 23, 2023 94.26 94.70 93.94 93.94 93.94 100
Nov 22, 2023 93.70 94.37 93.63 94.16 94.16 -
Nov 21, 2023 95.65 95.65 93.37 93.37 93.37 50
Nov 20, 2023 95.17 95.77 95.13 95.48 95.48 9
Nov 17, 2023 94.01 95.50 94.01 94.96 94.96 22
Nov 16, 2023 95.97 96.13 93.93 93.93 93.93 70
Nov 15, 2023 94.16 95.75 94.16 95.67 95.67 -
Nov 14, 2023 91.91 94.17 91.91 93.94 93.94 -
Nov 13, 2023 91.49 92.58 91.01 91.89 91.89 28
Nov 10, 2023 91.59 91.59 90.80 91.02 91.02 -
Nov 9, 2023 92.09 92.67 91.92 91.92 91.92 21
Nov 8, 2023 91.06 92.44 91.06 91.55 91.55 100
Nov 7, 2023 92.51 92.75 91.17 91.17 91.17 -
Nov 6, 2023 93.51 93.99 92.59 92.59 92.59 -
Nov 3, 2023 92.56 93.58 92.56 93.10 93.10 84
Nov 2, 2023 89.51 91.52 89.51 91.25 91.25 150
Nov 1, 2023 88.14 88.96 87.59 88.96 88.96 -
Oct 31, 2023 88.11 88.11 87.35 87.40 87.40 50
Oct 30, 2023 88.51 89.12 87.58 87.58 87.58 50
Oct 27, 2023 88.62 89.84 88.12 88.12 88.12 130
Oct 26, 2023 89.61 89.61 87.36 88.20 88.20 75
Oct 25, 2023 92.49 92.49 90.79 90.79 90.79 150
Oct 24, 2023 93.19 93.19 92.25 92.25 92.25 -
Oct 23, 2023 93.61 93.61 92.32 93.02 93.02 100
Oct 20, 2023 94.61 94.61 93.43 93.43 93.43 100
Oct 19, 2023 97.32 97.32 95.10 95.10 95.10 155
Oct 18, 2023 98.11 98.47 97.52 97.52 97.52 -
Oct 17, 2023 98.75 98.75 97.35 98.20 98.20 -
Oct 16, 2023 97.51 98.72 97.51 98.36 98.36 63
Oct 13, 2023 97.83 98.28 97.11 97.11 97.11 -
Oct 12, 2023 98.82 99.03 97.94 97.94 97.94 5
Oct 11, 2023 97.01 98.26 97.01 98.14 98.14 -
Oct 10, 2023 95.11 97.50 95.11 97.06 97.06 -
Oct 9, 2023 95.21 95.21 94.33 94.34 94.34 73
Oct 6, 2023 94.23 96.00 94.23 95.55 95.55 12
Oct 5, 2023 95.61 95.61 94.10 94.10 94.10 100
Oct 4, 2023 94.96 95.37 93.72 95.06 95.06 50
Oct 3, 2023 95.51 96.38 94.93 94.98 94.98 15
Oct 2, 2023 96.39 97.18 95.61 95.61 95.61 1
Sep 29, 2023 97.15 97.47 96.05 96.05 96.05 15
Sep 28, 2023 97.09 97.09 96.35 97.06 97.06 21
Sep 27, 2023 95.79 96.90 95.79 96.25 96.25 -
Sep 26, 2023 97.00 97.00 95.50 95.74 95.74 10
Sep 25, 2023 99.09 99.09 97.11 97.11 97.11 10
Sep 22, 2023 98.97 99.11 98.38 98.69 98.69 10
Sep 21, 2023 99.05 99.77 99.05 99.08 99.08 5
Sep 20, 2023 97.73 100.26 97.73 100.04 100.04 50
Sep 19, 2023 96.46 97.52 96.46 97.30 97.30 -
Sep 18, 2023 97.33 97.33 96.50 96.50 96.50 -
Sep 15, 2023 96.40 97.68 96.40 97.19 97.19 -
Sep 14, 2023 95.91 95.96 95.38 95.96 95.96 513
Sep 13, 2023 96.16 97.21 95.86 95.86 95.86 70
Sep 12, 2023 96.53 97.39 96.12 96.61 96.61 15
Sep 11, 2023 95.81 96.75 95.81 96.27 96.27 -
Sep 8, 2023 95.39 95.46 94.52 95.27 95.27 -
Sep 7, 2023 96.01 96.04 94.81 95.16 95.16 23
Sep 6, 2023 96.29 96.87 95.91 95.91 95.91 1
Sep 5, 2023 94.25 96.52 94.04 96.50 96.50 69
Sep 4, 2023 94.62 95.22 94.29 94.29 94.29 120
Sep 1, 2023 96.79 96.79 94.13 94.13 94.13 168
Aug 31, 2023 97.14 97.71 96.89 96.89 96.89 20
Aug 30, 2023 97.81 97.81 96.97 96.97 96.97 -
Aug 29, 2023 96.89 97.32 96.89 97.31 97.31 -
Aug 28, 2023 97.08 97.08 95.78 96.36 96.36 50
Aug 25, 2023 96.70 96.86 96.03 96.03 96.03 -
Aug 24, 2023 98.92 98.92 96.52 96.52 96.52 -
Aug 23, 2023 99.87 99.87 98.11 98.11 98.11 -
Aug 22, 2023 99.56 100.26 99.36 99.36 99.36 500
Aug 21, 2023 98.16 99.67 98.16 99.33 99.33 -
Aug 18, 2023 98.65 98.65 97.85 98.03 98.03 10
Aug 17, 2023 99.14 99.58 98.81 98.83 98.83 302
Aug 16, 2023 98.63 100.20 98.63 99.42 99.42 -
Aug 15, 2023 100.18 100.18 98.72 98.72 98.72 2
Aug 14, 2023 99.53 100.62 99.49 99.74 99.74 59
Aug 11, 2023 101.54 101.54 99.97 99.97 99.97 -
Aug 10, 2023 101.50 102.20 101.32 101.32 101.32 26
Aug 9, 2023 100.78 102.68 100.78 101.40 101.40 45
Aug 8, 2023 103.10 103.78 101.50 101.54 101.54 192
Aug 7, 2023 103.64 104.10 103.18 103.46 103.46 60
Aug 4, 2023 103.20 104.08 102.92 103.78 103.78 20
Aug 3, 2023 105.02 105.02 102.98 103.02 103.02 1,000
Aug 2, 2023 104.30 105.38 103.28 104.60 104.60 26
Aug 1, 2023 110.58 110.58 104.00 104.92 104.92 335
Jul 31, 2023 110.72 111.44 110.16 110.16 110.16 -
Jul 28, 2023 109.48 110.92 109.14 110.60 110.60 150
Jul 27, 2023 107.18 109.54 106.50 109.54 109.54 -
Jul 26, 2023 108.26 108.50 106.74 107.18 107.18 170
Jul 25, 2023 108.32 108.98 108.10 108.10 108.10 160
Jul 24, 2023 107.44 108.44 107.42 108.22 108.22 18
Jul 21, 2023 107.08 108.68 107.08 107.48 107.48 100
Jul 20, 2023 106.86 107.86 106.86 107.42 107.42 -
Jul 19, 2023 107.22 107.22 106.66 106.72 106.72 -
Jul 18, 2023 106.64 107.02 106.64 106.90 106.90 -
Jul 17, 2023 105.86 106.60 105.86 106.56 106.56 -
Jul 14, 2023 106.92 106.92 105.98 106.38 106.38 -
Jul 13, 2023 107.48 107.48 106.82 106.82 106.82 -
Jul 12, 2023 106.58 107.30 106.58 107.02 107.02 -
Jul 11, 2023 107.50 107.50 105.88 106.18 106.18 34
Jul 10, 2023 106.46 107.90 106.34 107.04 107.04 -
Jul 7, 2023 108.30 108.30 107.26 107.38 107.38 110
Jul 6, 2023 112.00 112.00 107.80 107.80 107.80 125
Jul 5, 2023 111.12 111.96 111.12 111.92 111.92 -
Jul 4, 2023 111.84 112.50 111.28 111.48 111.48 -
Jul 3, 2023 112.72 112.98 112.08 112.08 112.08 100
Jun 30, 2023 111.68 112.94 111.66 112.36 112.36 -
Jun 29, 2023 109.72 111.46 109.72 110.80 110.80 2
Jun 28, 2023 108.14 109.60 108.14 109.32 109.32 -
Jun 27, 2023 109.44 109.44 107.64 107.64 107.64 10
Jun 26, 2023 108.40 109.00 107.70 108.86 108.86 -
Jun 23, 2023 108.00 108.74 108.00 108.26 108.26 -
Jun 22, 2023 108.82 109.10 108.40 108.92 108.92 -
Jun 21, 2023 110.26 111.50 109.66 109.66 109.66 -
Jun 20, 2023 110.22 110.48 109.68 110.44 110.44 -
Jun 19, 2023 110.54 111.46 110.54 110.68 110.68 10
Jun 16, 2023 112.52 112.52 111.10 111.20 111.20 -
Jun 15, 2023 112.20 112.46 112.20 112.28 112.28 3
Jun 14, 2023 111.76 113.20 111.76 112.92 112.92 20
Jun 13, 2023 110.28 111.62 110.28 111.62 111.62 100
Jun 12, 2023 108.20 109.92 108.20 109.92 109.92 13
Jun 9, 2023 107.62 107.62 107.62 107.62 107.62 -
Jun 8, 2023 106.52 106.52 106.52 106.52 106.52 -
Jun 7, 2023 106.40 106.40 106.04 106.26 106.26 22
Jun 6, 2023 105.76 106.40 105.76 106.20 106.20 382
Jun 5, 2023 105.96 105.96 105.96 105.96 105.96 -
Jun 2, 2023 103.92 105.32 103.92 105.32 105.32 43
Jun 1, 2023 102.12 103.94 102.12 103.94 103.94 35
May 31, 2023 103.12 103.12 103.12 103.12 103.12 -
May 30, 2023 104.16 105.32 103.62 103.62 103.62 60
May 29, 2023 104.32 104.32 104.32 104.32 104.32 -
May 26, 2023 102.62 102.94 102.62 102.94 102.94 50
May 25, 2023 102.54 102.54 102.54 102.54 102.54 -
May 24, 2023 103.32 103.32 102.28 102.76 102.76 205
May 23, 2023 103.62 103.62 103.62 103.62 103.62 -
May 22, 2023 102.60 102.60 102.60 102.60 102.60 40
May 19, 2023 102.62 103.78 102.62 103.78 103.78 18
May 18, 2023 100.12 102.30 100.12 102.26 102.26 5
May 17, 2023 99.24 99.68 99.24 99.68 99.68 40
May 16, 2023 99.91 99.91 99.23 99.23 99.23 50
May 15, 2023 99.69 99.72 99.69 99.72 99.72 27
May 12, 2023 8.50 Dividend
May 12, 2023 101.32 101.32 99.68 99.68 99.68 134
May 11, 2023 109.00 109.00 108.32 108.32 99.82 1,000
May 10, 2023 109.04 109.04 108.12 108.74 100.21 615
May 9, 2023 108.96 108.96 108.52 108.90 100.35 4,438
May 8, 2023 107.54 109.74 107.30 109.32 100.74 549
May 5, 2023 103.76 106.48 103.76 106.48 98.12 250
May 4, 2023 102.02 102.02 102.02 102.02 94.01 -
May 3, 2023 101.04 101.72 101.04 101.72 93.74 10
May 2, 2023 101.52 101.52 100.74 100.74 92.83 5
Apr 28, 2023 100.86 100.86 100.86 100.86 92.95 -
Apr 27, 2023 100.74 102.26 100.74 102.26 94.24 110
Apr 26, 2023 101.52 101.52 100.96 100.96 93.04 244
Apr 25, 2023 101.10 101.56 101.10 101.36 93.41 240
Apr 24, 2023 100.40 100.40 100.40 100.40 92.52 -

Related Tickers

CBA.F Brilliance China Automotive Holdings Limited
0.8816
+2.85%
 
CBA.SG Brilliance China Automotive Holdings Ltd
0.8788
+1.10%
 
BCAUF Brilliance China Automotive Holdings Ltd
0.8106
0.00%
 
8XPA.SG XPeng Inc
6.58
-0.60%
 
VOW.HA Volkswagen AG
139.80
-1.20%
 
1114.HK Brilliance China Automotive Holdings Limited
7.620
+2.28%
 
MBG.DE Mercedes-Benz Group AG
74.05
-0.19%
 
F Ford Motor Company
12.94
+0.47%
 
NIO NIO Inc.
4.0100
+0.25%