Advertisement
BMW PREF (1BMW3.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 12:04PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 25, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 24, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 23, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 22, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 21, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 18, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Oct 17, 2024 | 70.60 | 70.60 | 70.60 | 70.55 | 70.55 | 96 |
| Oct 16, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 15, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 14, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 11, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 10, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 09, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 08, 2024 | 72.00 | 72.00 | 72.00 | 72.15 | 72.15 | 4 |
| Oct 07, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Oct 04, 2024 | 73.25 | 73.25 | 72.00 | 73.45 | 73.45 | 250 |
| Oct 03, 2024 | 71.70 | 71.70 | 71.70 | 72.50 | 72.50 | 10 |
| Oct 02, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Oct 01, 2024 | 73.95 | 75.50 | 73.95 | 73.40 | 73.40 | 300 |
| Sep 30, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 27, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 26, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 25, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 24, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Sep 23, 2024 | 70.65 | 70.65 | 70.65 | 70.90 | 70.90 | 30 |
| Sep 20, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| Sep 19, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| Sep 18, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| Sep 17, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
| Sep 16, 2024 | 69.00 | 69.00 | 69.00 | 68.85 | 68.85 | 20 |
| Sep 13, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| Sep 12, 2024 | 67.85 | 67.85 | 67.85 | 67.45 | 67.45 | 100 |
| Sep 11, 2024 | 66.20 | 66.55 | 66.20 | 67.25 | 67.25 | 101 |
| Sep 10, 2024 | 66.40 | 66.40 | 65.60 | 65.40 | 65.40 | 34 |
| Sep 09, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Sep 06, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Sep 05, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Sep 04, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Sep 03, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Sep 02, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Aug 30, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Aug 29, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Aug 28, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| Aug 27, 2024 | 80.30 | 80.30 | 80.30 | 79.85 | 79.85 | 20 |
| Aug 26, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Aug 23, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Aug 22, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Aug 21, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Aug 20, 2024 | 77.05 | 77.05 | 77.05 | 76.80 | 76.80 | 27 |
| Aug 19, 2024 | 76.45 | 76.45 | 76.45 | 77.10 | 77.10 | 70 |
| Aug 16, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Aug 14, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Aug 13, 2024 | 73.30 | 73.30 | 73.30 | 73.65 | 73.65 | 30 |
| Aug 12, 2024 | 73.60 | 74.20 | 73.60 | 73.55 | 73.55 | 72 |
| Aug 09, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 08, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 07, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 06, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 05, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 02, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Aug 01, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 31, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 30, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 29, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 26, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 25, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 24, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 23, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 22, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 19, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 18, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 17, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 16, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 15, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 12, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 11, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 10, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 09, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 08, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 05, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 04, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 03, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 02, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jul 01, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jun 28, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jun 27, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jun 26, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jun 25, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| Jun 24, 2024 | 84.65 | 84.65 | 84.65 | 84.20 | 84.20 | 120 |
| Jun 21, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 20, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 19, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 18, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 17, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 14, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 13, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| Jun 12, 2024 | 85.00 | 85.00 | 85.00 | 85.45 | 85.45 | 37 |
| Jun 11, 2024 | 85.90 | 86.15 | 85.20 | 85.90 | 85.90 | 297 |
| Jun 10, 2024 | 85.90 | 85.90 | 85.20 | 86.30 | 86.30 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.