BMW.F - Bayerische Motoren Werke Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201779.5980.0478.8278.9171.746,129
Jul 25, 201778.8079.7378.3379.3372.1213,685
Jul 24, 201779.6879.9078.5178.8071.6448,040
Jul 21, 201783.2083.5480.4480.5973.2610,606
Jul 20, 201783.2584.2083.0983.4275.841,140
Jul 19, 201783.4583.7682.9883.4975.901,462
Jul 18, 201783.7583.7582.7483.0175.462,526
Jul 17, 201783.5784.2283.4483.8676.231,657
Jul 14, 201784.1984.3283.6083.8976.261,188
Jul 13, 201783.9584.8583.4384.6076.916,896
Jul 12, 201783.1584.7483.1583.9976.367,823
Jul 11, 201781.8583.2281.8582.8075.28874
Jul 10, 201781.6281.9881.3181.8274.381,463
Jul 07, 201781.5581.5880.9681.4274.022,793
Jul 06, 201781.8782.0080.5581.4074.002,633
Jul 05, 201782.3582.4481.2581.7874.353,860
Jul 04, 201782.8083.4082.0982.1874.702,582
Jul 03, 201781.8483.4580.7382.6775.167,717
Jun 30, 201782.9983.2981.1081.1073.737,768
Jun 29, 201783.9084.2082.2982.8875.3413,296
Jun 28, 201782.4483.8982.4183.5775.971,232
Jun 27, 201783.3283.3682.2382.6575.144,308
Jun 26, 201783.4384.4483.4383.7076.092,751
Jun 23, 201784.0084.3982.9683.8176.191,478
Jun 22, 201783.4384.4082.9884.0476.403,281
Jun 21, 201783.7983.8182.7083.3975.811,653
Jun 20, 201784.1184.4983.6583.7076.091,525
Jun 19, 201783.8384.3983.7984.0576.413,472
Jun 16, 201783.6984.0783.1583.5075.912,350
Jun 15, 201784.2484.2483.0083.2175.655,212
Jun 14, 201785.1585.1583.8184.0976.452,712
Jun 13, 201784.9585.4284.9585.2777.521,490
Jun 12, 201784.4385.7184.2685.1177.373,074
Jun 09, 201784.3884.6184.1784.5476.851,182
Jun 08, 201785.1585.1583.8084.0076.363,641
Jun 07, 201784.8085.2984.3684.8177.101,413
Jun 06, 201785.9085.9084.5084.8477.133,648
Jun 05, 201786.1486.1486.1486.1478.31-
Jun 02, 201785.2586.9285.2586.1478.313,991
Jun 01, 201783.6685.2783.6685.1377.392,680
May 31, 201784.0784.3883.0883.6576.041,964
May 30, 201784.8384.8384.0384.4476.763,175
May 29, 201784.1084.7783.8984.7777.066,925
May 26, 201784.9785.2983.7984.3076.644,188
May 25, 201785.8485.9984.9185.4077.64745
May 24, 201786.1086.1485.1985.9878.173,669
May 23, 201786.0787.4286.0386.2178.375,819
May 22, 201786.3586.5885.2085.9178.103,665
May 19, 201785.5386.5785.4086.3978.543,396
May 18, 201785.9086.3083.8885.0077.279,270
May 17, 201786.4387.0585.7985.8778.068,748
May 16, 201787.4987.4986.4786.4778.615,679
May 15, 201787.4187.7086.6387.2579.328,155
May 12, 201786.7087.9086.7087.4179.4616,753
May 12, 20173.5 Dividend
May 11, 201790.8091.0289.6890.3078.9113,510
May 10, 201789.6590.8589.3590.8579.3914,649
May 09, 201790.2790.2788.8489.7678.4414,795
May 08, 201790.1890.3788.9789.6778.3616,340
May 05, 201787.8989.2987.0089.2978.0321,264
May 04, 201787.3088.5086.7887.9276.838,385
May 03, 201787.6587.7886.6887.1276.136,650
May 02, 201788.2888.2887.1887.9276.838,442
Apr 28, 201787.9788.2187.5387.5376.493,856
Apr 27, 201788.6488.6487.3287.9276.833,832
Apr 26, 201788.4088.9386.4088.4477.287,180
Apr 25, 201787.4087.9987.0087.5576.515,502
Apr 24, 201786.0087.6186.0087.1176.1220,709
Apr 21, 201784.4385.3684.0284.7274.035,593
Apr 20, 201783.9585.0183.4383.8773.299,292
Apr 19, 201782.7584.2182.7584.1973.571,795
Apr 18, 201783.2983.4581.9282.6472.228,080
Apr 13, 201783.5783.7882.6282.6472.213,066
Apr 12, 201783.2583.8483.0483.6073.058,440
Apr 11, 201782.8882.9582.0582.4372.034,072
Apr 10, 201782.9683.1782.1582.9072.444,363
Apr 07, 201782.7983.1582.3783.1572.664,267
Apr 06, 201782.7483.1681.9083.1672.675,925
Apr 05, 201783.7884.1283.0083.1372.656,568
Apr 04, 201785.0485.0483.0083.7473.1817,852
Apr 03, 201785.4486.0084.6385.0874.356,643
Mar 31, 201785.5585.6084.8085.5074.714,079
Mar 30, 201784.6485.7984.6485.6574.856,707
Mar 29, 201784.7085.2584.2485.0274.307,670
Mar 28, 201784.0084.8583.5884.4973.8316,082
Mar 27, 201783.4583.9482.4883.9473.355,100
Mar 24, 201783.5083.8982.5083.4772.944,584
Mar 23, 201783.4183.4182.2283.2972.785,336
Mar 22, 201782.5482.9481.1182.9472.4810,537
Mar 21, 201782.5084.6481.9082.8372.3911,867
Mar 20, 201783.0083.0082.0082.6972.268,858
Mar 17, 201783.6083.7082.1682.7072.2714,090
Mar 16, 201784.1084.6183.2584.2073.5860,373
Mar 15, 201783.7783.7782.9683.6073.055,130
Mar 14, 201784.2684.2683.0583.7173.154,951
Mar 13, 201783.3484.1983.3484.1073.496,719
Mar 10, 201784.7885.5083.4083.4872.9511,862
Mar 09, 201786.6586.9083.0684.5273.8622,809
Mar 08, 201786.4987.1285.8886.9676.005,679
Mar 07, 201786.5286.8686.1186.5375.622,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...