Advertisement
Bayerische Motoren Werke Aktiengesellschaft (BMW.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:49PM CET
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 75.46 | 76.00 | 74.00 | 74.32 | 74.32 | 6,262 |
| Oct 28, 2024 | 76.18 | 76.28 | 74.88 | 75.46 | 75.46 | 513 |
| Oct 25, 2024 | 76.10 | 76.50 | 75.66 | 76.00 | 76.00 | 3,385 |
| Oct 24, 2024 | 75.66 | 78.20 | 75.66 | 76.40 | 76.40 | 7,935 |
| Oct 23, 2024 | 75.30 | 76.76 | 75.30 | 75.42 | 75.42 | 1,085 |
| Oct 22, 2024 | 74.88 | 75.42 | 74.88 | 75.42 | 75.42 | 1,608 |
| Oct 21, 2024 | 75.40 | 75.50 | 74.68 | 75.12 | 75.12 | 1,418 |
| Oct 18, 2024 | 75.18 | 76.30 | 74.94 | 75.30 | 75.30 | 15,984 |
| Oct 17, 2024 | 75.04 | 75.34 | 74.66 | 75.34 | 75.34 | 1,790 |
| Oct 16, 2024 | 74.96 | 75.24 | 74.00 | 74.76 | 74.76 | 3,975 |
| Oct 15, 2024 | 76.10 | 76.10 | 74.68 | 75.52 | 75.52 | 3,482 |
| Oct 14, 2024 | 75.94 | 76.40 | 75.70 | 76.28 | 76.28 | 1,174 |
| Oct 11, 2024 | 76.28 | 76.66 | 75.74 | 75.94 | 75.94 | 1,674 |
| Oct 10, 2024 | 77.28 | 77.86 | 76.50 | 76.66 | 76.66 | 1,099 |
| Oct 09, 2024 | 76.40 | 77.36 | 76.40 | 77.36 | 77.36 | 960 |
| Oct 08, 2024 | 76.80 | 76.82 | 75.10 | 76.46 | 76.46 | 1,678 |
| Oct 07, 2024 | 77.80 | 77.94 | 77.20 | 77.64 | 77.64 | 1,053 |
| Oct 04, 2024 | 76.60 | 78.18 | 76.58 | 78.00 | 78.00 | 1,086 |
| Oct 03, 2024 | 77.70 | 77.90 | 75.84 | 76.60 | 76.60 | 512 |
| Oct 02, 2024 | 77.50 | 78.68 | 77.50 | 77.64 | 77.64 | 416 |
| Oct 01, 2024 | 79.36 | 79.90 | 77.22 | 77.74 | 77.74 | 970 |
| Sep 30, 2024 | 80.00 | 80.28 | 78.98 | 79.28 | 79.28 | 1,774 |
| Sep 27, 2024 | 78.72 | 81.00 | 78.52 | 79.44 | 79.44 | 4,000 |
| Sep 26, 2024 | 76.10 | 79.08 | 76.10 | 78.76 | 78.76 | 2,495 |
| Sep 25, 2024 | 77.58 | 78.06 | 75.24 | 75.72 | 75.72 | 2,741 |
| Sep 24, 2024 | 76.10 | 78.52 | 76.00 | 78.12 | 78.12 | 5,572 |
| Sep 23, 2024 | 73.98 | 76.00 | 73.44 | 75.66 | 75.66 | 1,379 |
| Sep 20, 2024 | 74.98 | 74.98 | 72.80 | 73.84 | 73.84 | 9,671 |
| Sep 19, 2024 | 75.08 | 77.34 | 75.00 | 75.18 | 75.18 | 1,238 |
| Sep 18, 2024 | 73.78 | 74.88 | 73.70 | 74.68 | 74.68 | 3,139 |
| Sep 17, 2024 | 72.70 | 73.56 | 72.52 | 73.06 | 73.06 | 2,145 |
| Sep 16, 2024 | 73.74 | 73.80 | 72.60 | 72.66 | 72.66 | 4,509 |
| Sep 13, 2024 | 71.84 | 73.66 | 71.72 | 73.66 | 73.66 | 2,145 |
| Sep 12, 2024 | 72.30 | 72.50 | 70.90 | 71.88 | 71.88 | 8,248 |
| Sep 11, 2024 | 69.60 | 72.00 | 69.00 | 72.00 | 72.00 | 10,994 |
| Sep 10, 2024 | 77.52 | 77.78 | 68.64 | 69.78 | 69.78 | 13,938 |
| Sep 09, 2024 | 78.80 | 78.80 | 77.26 | 77.64 | 77.64 | 3,023 |
| Sep 06, 2024 | 80.38 | 80.38 | 78.00 | 78.32 | 78.32 | 2,433 |
| Sep 05, 2024 | 80.50 | 81.56 | 80.20 | 80.34 | 80.34 | 625 |
| Sep 04, 2024 | 81.06 | 81.06 | 79.80 | 80.66 | 80.66 | 3,039 |
| Sep 03, 2024 | 83.02 | 83.02 | 81.66 | 81.66 | 81.66 | 750 |
| Sep 02, 2024 | 84.28 | 84.28 | 83.04 | 83.34 | 83.34 | 719 |
| Aug 30, 2024 | 83.72 | 84.12 | 83.68 | 83.68 | 83.68 | 564 |
| Aug 29, 2024 | 83.82 | 84.12 | 83.40 | 83.56 | 83.56 | 1,321 |
| Aug 28, 2024 | 85.00 | 85.00 | 83.60 | 83.60 | 83.60 | 3,416 |
| Aug 27, 2024 | 84.74 | 86.06 | 84.74 | 85.00 | 85.00 | 1,625 |
| Aug 26, 2024 | 84.60 | 85.20 | 84.26 | 85.00 | 85.00 | 1,023 |
| Aug 23, 2024 | 83.20 | 84.52 | 83.20 | 84.04 | 84.04 | 402 |
| Aug 22, 2024 | 83.32 | 83.62 | 83.18 | 83.30 | 83.30 | 1,350 |
| Aug 21, 2024 | 82.58 | 83.84 | 82.50 | 83.72 | 83.72 | 661 |
| Aug 20, 2024 | 82.88 | 82.94 | 82.50 | 82.80 | 82.80 | 818 |
| Aug 19, 2024 | 81.70 | 83.08 | 81.64 | 82.86 | 82.86 | 982 |
| Aug 16, 2024 | 81.98 | 82.24 | 81.68 | 81.70 | 81.70 | 938 |
| Aug 15, 2024 | 80.48 | 81.90 | 80.00 | 81.76 | 81.76 | 1,053 |
| Aug 14, 2024 | 79.40 | 80.54 | 79.40 | 80.54 | 80.54 | 412 |
| Aug 13, 2024 | 79.36 | 79.62 | 79.08 | 79.62 | 79.62 | 223 |
| Aug 12, 2024 | 80.00 | 80.06 | 78.72 | 78.72 | 78.72 | 1,891 |
| Aug 09, 2024 | 80.26 | 80.74 | 79.70 | 79.80 | 79.80 | 2,845 |
| Aug 08, 2024 | 80.18 | 80.38 | 79.68 | 80.10 | 80.10 | 2,466 |
| Aug 07, 2024 | 80.38 | 81.24 | 79.88 | 79.92 | 79.92 | 2,102 |
| Aug 06, 2024 | 81.22 | 81.22 | 79.20 | 80.10 | 80.10 | 3,200 |
| Aug 05, 2024 | 80.70 | 80.70 | 78.00 | 79.88 | 79.88 | 7,764 |
| Aug 02, 2024 | 82.80 | 82.94 | 81.94 | 82.34 | 82.34 | 1,638 |
| Aug 01, 2024 | 84.40 | 84.40 | 81.72 | 83.14 | 83.14 | 3,760 |
| Jul 31, 2024 | 87.02 | 87.26 | 85.98 | 86.06 | 86.06 | 569 |
| Jul 30, 2024 | 86.56 | 86.96 | 86.48 | 86.48 | 86.48 | 214 |
| Jul 29, 2024 | 88.12 | 88.12 | 86.32 | 86.54 | 86.54 | 628 |
| Jul 26, 2024 | 88.10 | 88.20 | 87.68 | 87.72 | 87.72 | 257 |
| Jul 25, 2024 | 88.96 | 88.96 | 87.06 | 87.94 | 87.94 | 1,649 |
| Jul 24, 2024 | 89.88 | 89.88 | 88.64 | 89.00 | 89.00 | 797 |
| Jul 23, 2024 | 91.28 | 91.32 | 89.82 | 89.86 | 89.86 | 3,914 |
| Jul 22, 2024 | 89.48 | 91.42 | 89.48 | 91.22 | 91.22 | 531 |
| Jul 19, 2024 | 91.04 | 91.04 | 89.30 | 89.88 | 89.88 | 1,080 |
| Jul 18, 2024 | 89.70 | 91.52 | 89.70 | 91.50 | 91.50 | 3,635 |
| Jul 17, 2024 | 88.84 | 89.46 | 88.56 | 89.46 | 89.46 | 279 |
| Jul 16, 2024 | 89.66 | 89.76 | 88.48 | 89.14 | 89.14 | 304 |
| Jul 15, 2024 | 91.90 | 92.14 | 90.26 | 90.60 | 90.60 | 485 |
| Jul 12, 2024 | 90.84 | 92.30 | 90.84 | 91.98 | 91.98 | 4,219 |
| Jul 11, 2024 | 89.48 | 91.14 | 89.48 | 90.98 | 90.98 | 1,316 |
| Jul 10, 2024 | 87.36 | 90.02 | 87.36 | 89.78 | 89.78 | 404 |
| Jul 09, 2024 | 88.22 | 88.22 | 87.14 | 87.80 | 87.80 | 605 |
| Jul 08, 2024 | 87.82 | 87.94 | 87.32 | 87.32 | 87.32 | 2,968 |
| Jul 05, 2024 | 88.44 | 88.96 | 87.44 | 87.44 | 87.44 | 305 |
| Jul 04, 2024 | 88.58 | 89.00 | 87.52 | 88.30 | 88.30 | 589 |
| Jul 03, 2024 | 88.20 | 89.10 | 88.20 | 88.94 | 88.94 | 1,075 |
| Jul 02, 2024 | 89.34 | 89.34 | 87.28 | 88.26 | 88.26 | 524 |
| Jul 01, 2024 | 89.50 | 89.76 | 88.98 | 89.20 | 89.20 | 2,098 |
| Jun 28, 2024 | 88.08 | 88.86 | 88.08 | 88.54 | 88.54 | 80 |
| Jun 27, 2024 | 88.14 | 88.42 | 87.84 | 88.30 | 88.30 | 787 |
| Jun 26, 2024 | 90.74 | 90.74 | 87.58 | 88.00 | 88.00 | 1,269 |
| Jun 25, 2024 | 89.06 | 90.34 | 89.06 | 90.16 | 90.16 | 688 |
| Jun 24, 2024 | 87.90 | 90.38 | 87.90 | 89.70 | 89.70 | 2,739 |
| Jun 21, 2024 | 88.54 | 88.62 | 87.38 | 87.40 | 87.40 | 4,695 |
| Jun 20, 2024 | 88.88 | 88.88 | 87.72 | 88.50 | 88.50 | 872 |
| Jun 19, 2024 | 87.90 | 88.90 | 87.72 | 88.88 | 88.88 | 566 |
| Jun 18, 2024 | 88.28 | 88.70 | 87.72 | 87.82 | 87.82 | 357 |
| Jun 17, 2024 | 87.02 | 88.42 | 86.56 | 88.32 | 88.32 | 4,342 |
| Jun 14, 2024 | 88.82 | 88.82 | 86.70 | 86.70 | 86.70 | 1,704 |
| Jun 13, 2024 | 90.00 | 90.00 | 88.10 | 88.40 | 88.40 | 2,765 |
| Jun 12, 2024 | 91.12 | 91.12 | 88.98 | 90.16 | 90.16 | 2,636 |
| *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.