BMW.HA - BAY.MOTOREN WERKE AG ST

Hanover - Hanover Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201786.3186.3186.3186.3186.31400
Nov 23, 201786.5486.5486.3186.4886.48400
Nov 22, 201786.8987.6486.8186.8186.81640
Nov 21, 201785.2085.2085.2085.2085.20-
Nov 20, 201784.3584.3584.3584.3584.35-
Nov 17, 201785.3085.3085.3085.3085.30-
Nov 16, 201785.7785.7785.7785.7785.77-
Nov 15, 201785.8885.8885.0085.0085.00201
Nov 14, 201786.0786.0786.0786.0786.07-
Nov 13, 201786.3386.3385.5185.5185.5140
Nov 10, 201786.7986.7986.0186.0186.01175
Nov 09, 201787.3587.8287.2087.2087.20260
Nov 08, 201787.2887.2887.2787.2787.27200
Nov 07, 201789.2489.2488.1488.1488.1417
Nov 06, 201788.9890.1288.9890.1290.1295
Nov 03, 201789.8489.9689.8489.9689.9650
Nov 02, 201788.8189.8188.8189.5789.57143
Nov 01, 201787.8589.1287.8589.1189.11560
Oct 31, 201787.0987.0987.0987.0987.09-
Oct 30, 201787.0987.0987.0987.0987.0950
Oct 27, 201786.4987.1386.4987.1387.1359
Oct 26, 201785.3385.3385.3385.3385.33-
Oct 25, 201786.2486.2485.4985.4985.49600
Oct 24, 201785.7186.0785.7186.0786.0710
Oct 23, 201786.2186.2186.2186.2186.21-
Oct 20, 201787.1887.1887.1887.1887.18-
Oct 19, 201787.2787.2787.2787.2787.27-
Oct 18, 201787.9987.9987.9987.9987.99-
Oct 17, 201786.9087.1786.9087.1787.17100
Oct 16, 201787.0987.0987.0987.0987.09-
Oct 13, 201787.6487.6486.8886.8886.8871
Oct 12, 201788.2188.2188.2188.2188.21-
Oct 11, 201788.2688.2688.2688.2688.26-
Oct 10, 201788.6988.6988.3488.3488.34210
Oct 09, 201788.7988.9988.7988.9288.92210
Oct 06, 201788.5489.1688.5489.1689.16500
Oct 05, 201788.3789.1888.3788.5788.57344
Oct 04, 201786.1987.6486.1987.6487.6422
Oct 03, 201786.3286.3286.3286.3286.32-
Oct 02, 201785.6986.3285.6986.3286.32303
Sep 29, 201784.4585.9184.3585.9185.91143
Sep 28, 201785.0485.0484.1984.1984.19214
Sep 27, 201785.4685.5485.4685.5485.5470
Sep 26, 201784.5184.5184.5184.5184.51-
Sep 25, 201784.9284.9284.5184.8484.84100
Sep 22, 201784.9284.9284.9284.9284.92-
Sep 21, 201784.6285.1084.6285.0585.051,001
Sep 20, 201784.5484.5484.5484.5484.54-
Sep 19, 201784.6284.6284.6284.6284.62-
Sep 18, 201785.0085.0085.0085.0085.0070
Sep 15, 201784.2085.0183.8985.0185.01156
Sep 14, 201784.2584.2584.2584.2584.25117
Sep 13, 201783.4383.4383.4383.4383.43-
Sep 12, 201783.0383.6883.0383.6883.68200
Sep 11, 201783.1583.1582.5582.5582.551,680
Sep 08, 201782.7882.7882.7882.7882.78-
Sep 07, 201782.2482.2482.2482.2482.24-
Sep 06, 201780.4780.4780.4780.4780.4720
Sep 05, 201779.2879.2879.2879.2879.28-
Sep 04, 201778.5479.3378.5479.3379.3363
Sep 01, 201778.0978.0978.0478.0978.09600
Aug 31, 201778.5278.5278.5278.5278.52-
Aug 30, 201778.4178.4178.4178.4178.41-
Aug 29, 201778.5078.5077.7477.8477.8453
Aug 28, 201779.0379.0379.0379.0379.03-
Aug 25, 201779.7879.7879.5079.5079.5020
Aug 24, 201778.9578.9578.9578.9578.95-
Aug 23, 201779.4479.4478.9178.9178.9146
Aug 22, 201779.1279.1279.1279.1279.12-
Aug 21, 201779.3879.3879.3879.3879.38-
Aug 18, 201779.2579.3078.8079.3079.30170
Aug 17, 201779.9880.1079.9880.1080.10250
Aug 16, 201780.0380.0380.0380.0380.03-
Aug 15, 201780.4380.4380.4380.4380.43-
Aug 14, 201780.4080.5180.4080.5180.51125
Aug 11, 201779.4079.4079.4079.4079.40-
Aug 10, 201779.9179.9179.9179.9179.9172
Aug 09, 201780.2380.2380.2380.2380.23-
Aug 08, 201780.8381.0180.8381.0181.01100
Aug 07, 201781.3881.3881.3881.3881.38-
Aug 04, 201779.6281.9879.6281.9881.98283
Aug 03, 201779.3079.5079.3079.5079.5015
Aug 02, 201778.9378.9378.1778.3178.3152
Aug 01, 201777.4777.4777.4777.4777.47-
Jul 31, 201777.0977.5077.0977.5077.5015
Jul 28, 201777.7678.0677.2978.0678.06250
Jul 27, 201778.9078.9078.4778.4778.47300
Jul 26, 201778.9978.9978.9978.9978.99-
Jul 25, 201778.8679.0078.7078.7078.70340
Jul 24, 201779.1579.2378.6878.6878.68468
Jul 21, 201783.2083.2080.9880.9880.98355
Jul 20, 201783.2183.7283.2183.7283.72200
Jul 19, 201783.1183.1183.1183.1183.11-
Jul 18, 201783.4383.4382.9382.9382.93280
Jul 17, 201783.6283.8583.6283.8583.85400
Jul 14, 201784.1984.1983.8584.0384.03450
Jul 13, 201783.3883.3883.3883.3883.38-
Jul 12, 201783.1984.2283.1984.2284.226
Jul 11, 201781.8483.1281.8483.1283.12175
Jul 10, 201781.6181.6181.6181.6181.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...