BMW.F - Bayerische Motoren Werke Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201785.5685.5684.6585.0685.063,432
Nov 16, 201785.7086.0485.3785.4585.453,081
Nov 15, 201785.8485.8484.6085.4385.433,855
Nov 14, 201786.3386.6885.9986.2586.252,390
Nov 13, 201786.0686.6385.4086.0786.072,342
Nov 10, 201786.8086.9685.8086.2186.215,436
Nov 09, 201787.6287.8886.4786.7086.704,306
Nov 08, 201787.5588.1187.0987.3787.375,140
Nov 07, 201789.0289.3987.2987.5587.5519,981
Nov 06, 201789.0090.6089.0090.0090.009,691
Nov 03, 201790.0090.4989.4389.5089.504,152
Nov 02, 201789.1790.2488.6689.9489.9413,343
Nov 01, 201787.9089.9387.9089.3189.3116,220
Oct 31, 201787.2887.2887.2887.2887.28-
Oct 30, 201787.2387.7887.2387.2887.285,993
Oct 27, 201786.5087.7586.5087.0087.004,713
Oct 26, 201785.4086.5585.1986.0786.071,981
Oct 25, 201786.2586.2585.0085.2585.253,772
Oct 24, 201785.8086.6185.2486.5586.552,077
Oct 23, 201786.2286.6185.7586.0086.007,447
Oct 20, 201786.8087.5386.3986.3986.394,281
Oct 19, 201787.7087.7086.1087.0987.0910,056
Oct 18, 201788.2188.5587.9988.4288.422,133
Oct 17, 201786.9187.6686.3787.6687.663,410
Oct 16, 201787.1087.6586.9887.3087.301,877
Oct 13, 201787.8087.8086.8587.4987.495,436
Oct 12, 201788.2188.5787.4887.9487.941,459
Oct 11, 201788.4288.6187.9688.6188.614,090
Oct 10, 201788.6988.9088.2088.6488.643,927
Oct 09, 201788.8089.1388.6288.9888.984,160
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201788.1089.1788.1088.8088.808,310
Oct 04, 201786.5088.6886.2087.7687.7617,834
Oct 03, 201786.3786.3786.3786.3786.37-
Oct 02, 201785.9986.3785.9586.3786.3711,388
Sep 29, 201784.0085.8084.0085.4585.458,219
Sep 28, 201785.2985.2984.0084.6084.604,734
Sep 27, 201785.6085.8584.8984.8984.897,714
Sep 26, 201784.8585.4084.8085.4085.403,671
Sep 25, 201785.0085.0084.5784.5784.572,230
Sep 22, 201784.9785.6784.8985.3085.302,901
Sep 21, 201784.8585.5084.8084.9384.936,284
Sep 20, 201784.5484.8084.1584.6784.673,666
Sep 19, 201784.7584.8783.9784.8084.802,560
Sep 18, 201785.1085.2684.7584.8384.836,705
Sep 15, 201784.5485.0083.8084.6284.623,986
Sep 14, 201784.2084.6883.8084.6884.683,339
Sep 13, 201783.7784.3283.6184.0084.003,347
Sep 12, 201783.1083.9383.1083.6083.605,956
Sep 11, 201782.9583.3182.2983.3183.313,338
Sep 08, 201782.7983.1182.2782.7082.704,245
Sep 07, 201782.5783.3982.5083.0583.057,875
Sep 06, 201780.4682.6580.4082.3082.3021,123
Sep 05, 201779.3981.0879.2079.9079.905,745
Sep 04, 201778.8579.5578.2579.4879.482,844
Sep 01, 201778.4179.0477.9379.0079.004,704
Aug 31, 201778.5378.5377.4677.9277.924,665
Aug 30, 201778.7378.7978.1878.5078.50964
Aug 29, 201778.8078.8077.6878.1678.166,152
Aug 28, 201779.1379.4378.1979.4379.431,784
Aug 25, 201780.1080.1079.2779.4979.491,611
Aug 24, 201779.0080.4278.9879.9979.993,566
Aug 23, 201779.3479.6178.9179.3179.311,487
Aug 22, 201779.2379.6879.1279.6879.682,699
Aug 21, 201779.7079.7078.4478.7778.773,049
Aug 18, 201779.5079.7478.7979.7479.744,099
Aug 17, 201780.1480.3679.9880.0180.01834
Aug 16, 201780.3680.5680.2380.3480.342,624
Aug 15, 201780.7680.7679.8780.2080.203,001
Aug 14, 201780.0080.8380.0080.5080.505,160
Aug 11, 201779.3980.1279.3979.7579.751,321
Aug 10, 201780.0780.0779.4479.9079.902,748
Aug 09, 201779.9380.2879.5980.0780.072,409
Aug 08, 201780.8481.2580.3580.9480.942,178
Aug 07, 201781.7181.7180.5781.0081.004,843
Aug 04, 201779.5482.2979.2281.1581.153,689
Aug 03, 201779.2779.9579.2179.5879.589,007
Aug 02, 201778.8379.4877.9679.0079.0013,492
Aug 01, 201777.7679.3377.4879.0979.095,741
Jul 31, 201777.1577.7677.0077.1277.1212,776
Jul 28, 201777.9878.0477.1478.0478.047,631
Jul 27, 201778.9278.9278.0178.0178.015,599
Jul 26, 201779.5980.0478.8278.9178.916,129
Jul 25, 201778.8079.7378.3379.3379.3313,685
Jul 24, 201779.6879.9078.5178.8078.8048,040
Jul 21, 201783.2083.5480.4480.5980.5910,606
Jul 20, 201783.2584.2083.0983.4283.421,140
Jul 19, 201783.4583.7682.9883.4983.491,462
Jul 18, 201783.7583.7582.7483.0183.012,526
Jul 17, 201783.5784.2283.4483.8683.861,657
Jul 14, 201784.1984.3283.6083.8983.891,188
Jul 13, 201783.9584.8583.4384.6084.606,896
Jul 12, 201783.1584.7483.1583.9983.997,823
Jul 11, 201781.8583.2281.8582.8082.80874
Jul 10, 201781.6281.9881.3181.8281.821,463
Jul 07, 201781.5581.5880.9681.4281.422,793
Jul 06, 201781.8782.0080.5581.4081.402,633
Jul 05, 201782.3582.4481.2581.7881.783,860
Jul 04, 201782.8083.4082.0982.1882.182,582
Jul 03, 201781.8483.4580.7382.6782.677,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...