BMW.F - Bayerische Motoren Werke Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201965.1866.4265.1766.4066.401,263
Oct 14, 201965.0565.0564.0464.1064.101,412
Oct 11, 201963.7064.8763.7064.8764.871,739
Oct 10, 201962.4063.1862.3163.1863.182,839
Oct 09, 201961.8662.5961.5062.4162.411,034
Oct 08, 201962.7162.7161.6261.9561.95709
Oct 07, 201962.5062.8761.6762.8762.873,090
Oct 04, 201963.4063.4061.7762.4862.481,971
Oct 02, 201964.3564.3563.2163.2563.25630
Oct 01, 201965.4465.6564.2964.2964.29372
Sep 30, 201963.5364.7663.5364.7664.762,163
Sep 27, 201963.2264.0063.2264.0064.00598
Sep 26, 201963.2163.5463.1863.1863.181,440
Sep 25, 201963.2163.6062.6263.3363.333,957
Sep 24, 201963.8963.9763.3663.3663.36855
Sep 23, 201965.1065.1063.6163.8163.811,435
Sep 20, 201964.6465.3764.6465.1265.124,441
Sep 19, 201964.8465.0964.4664.9064.901,569
Sep 18, 201964.3464.6664.3464.6664.66708
Sep 17, 201965.0965.0963.7164.6264.621,896
Sep 16, 201964.3465.1964.3465.1965.191,188
Sep 13, 201964.6165.5064.5565.3065.302,379
Sep 12, 201963.9364.5863.9064.5864.581,256
Sep 11, 201964.3164.5563.4663.7563.754,313
Sep 10, 201963.0364.4363.0364.1664.165,597
Sep 09, 201962.5163.3662.5163.3663.362,396
Sep 06, 201962.5063.0161.9962.2362.234,245
Sep 05, 201961.9962.4361.8462.3362.336,086
Sep 04, 201960.9061.5560.9061.2461.241,311
Sep 03, 201960.7060.7060.0460.4060.40535
Sep 02, 201960.6060.9060.3460.3460.342,815
Aug 30, 201960.2861.1060.2860.9060.90612
Aug 29, 201959.6460.3159.6460.0860.081,849
Aug 28, 201959.6259.6259.0559.5559.55694
Aug 27, 201959.6560.3159.4159.4159.411,554
Aug 26, 201958.3859.7858.2059.6159.614,156
Aug 23, 201961.1761.1758.6258.7858.781,820
Aug 22, 201960.5861.0760.5660.8560.85565
Aug 21, 201959.7061.0259.7060.8860.88527
Aug 20, 201960.2160.3959.9059.9059.90528
Aug 19, 201960.3060.7160.0160.4560.452,090
Aug 16, 201959.4559.6458.9159.6459.64836
Aug 15, 201959.9359.9358.1059.0559.052,628
Aug 14, 201961.3161.3159.1759.4859.481,681
Aug 13, 201960.7262.0159.7161.2561.253,221
Aug 12, 201961.1961.5560.5561.1261.121,276
Aug 09, 201962.3962.4060.9061.1261.122,038
Aug 08, 201963.0263.0262.1162.6262.625,098
Aug 07, 201962.5062.8561.6062.2062.205,167
Aug 06, 201963.4263.8362.3562.8062.803,904
Aug 05, 201963.9864.0062.7163.3463.343,637
Aug 02, 201965.9366.0063.8564.9264.923,483
Aug 01, 201966.7967.7466.7067.4467.44708
Jul 31, 201967.4267.4266.6766.9366.93570
Jul 30, 201968.5768.5766.6967.2167.212,305
Jul 29, 201968.3668.6467.9968.3968.392,206
Jul 26, 201969.0569.3168.4768.7768.77959
Jul 25, 201970.3170.3568.5969.0569.05944
Jul 24, 201969.2670.2068.7569.8669.862,083
Jul 23, 201967.5869.9467.3369.2469.2411,569
Jul 22, 201966.4567.0066.4466.6766.671,511
Jul 19, 201966.5967.3066.4766.4766.471,741
Jul 18, 201966.1466.3865.9966.0066.001,272
Jul 17, 201967.1267.1266.6166.6166.611,564
Jul 16, 201966.9467.1766.5267.1167.111,189
Jul 15, 201966.0867.0965.8866.4566.452,050
Jul 12, 201965.3566.4962.9966.0966.095,300
Jul 11, 201965.9966.0965.0065.0065.001,811
Jul 10, 201966.3466.3465.5665.7465.74395
Jul 09, 201966.5466.5465.4066.1866.183,716
Jul 08, 201966.8267.4066.5966.7966.7912,784
Jul 05, 201967.1067.3066.6466.8466.841,415
Jul 04, 201966.8367.3066.5767.2167.211,108
Jul 03, 201965.2566.5865.2566.4766.472,224
Jul 02, 201965.3965.6664.8365.2465.241,259
Jul 01, 201965.9366.7465.1165.1165.112,173
Jun 28, 201964.9265.2264.5064.8564.851,441
Jun 27, 201964.6665.5364.6665.0965.09777
Jun 26, 201962.9664.6062.9364.6064.601,890
Jun 25, 201963.4363.5463.0663.2463.241,447
Jun 24, 201962.8064.1162.8063.5563.557,254
Jun 21, 201964.4564.6964.3964.4364.43729
Jun 20, 201964.9065.0064.4764.4764.471,916
Jun 19, 201963.7064.4163.6564.0164.015,933
Jun 18, 201962.1163.7361.7463.5163.511,641
Jun 17, 201962.8362.8362.1962.1962.19726
Jun 14, 201962.7762.7762.1762.4762.47883
Jun 13, 201962.5062.8762.0062.8762.878,703
Jun 12, 201962.6962.9262.4662.7362.735,582
Jun 11, 201963.3563.5162.8062.8962.8915,492
Jun 07, 201962.7562.7962.0662.3062.301,818
Jun 06, 201962.6963.0562.2962.4362.4315,202
Jun 05, 201963.7063.7063.0263.1763.172,746
Jun 04, 201961.4863.6361.4063.5263.5218,863
Jun 03, 201961.3261.7361.3161.3561.355,885
May 31, 201962.0962.1161.4662.1162.113,789
May 30, 201963.1463.4262.8663.1463.1421,285
May 29, 201963.5863.5862.9063.2463.243,349
May 28, 201964.1264.5763.7064.0564.05786
May 27, 201963.9864.9163.4063.6563.6510,808
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...