Advertisement
Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 05:32PM 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 29, 2024 | 75.36 | 75.86 | 73.62 | 74.34 | 74.34 | 330 |
| Oct 28, 2024 | 76.62 | 76.62 | 75.00 | 75.40 | 75.40 | 50 |
| Oct 25, 2024 | 75.66 | 76.60 | 75.66 | 76.60 | 76.60 | 130 |
| Oct 24, 2024 | 75.86 | 78.44 | 75.86 | 76.58 | 76.58 | 173 |
| Oct 23, 2024 | 75.92 | 75.92 | 74.24 | 75.58 | 75.58 | 192 |
| Oct 22, 2024 | 74.86 | 75.18 | 74.86 | 75.14 | 75.14 | - |
| Oct 21, 2024 | 75.14 | 75.14 | 74.64 | 74.84 | 74.84 | 28 |
| Oct 18, 2024 | 75.44 | 76.24 | 74.84 | 74.84 | 74.84 | 133 |
| Oct 17, 2024 | 74.56 | 75.12 | 74.00 | 74.68 | 74.68 | 165 |
| Oct 16, 2024 | 74.44 | 75.06 | 74.44 | 74.70 | 74.70 | 86 |
| Oct 15, 2024 | 76.16 | 76.16 | 74.94 | 75.32 | 75.32 | 13 |
| Oct 14, 2024 | 76.26 | 76.28 | 75.70 | 76.28 | 76.28 | 225 |
| Oct 11, 2024 | 75.86 | 76.54 | 75.66 | 76.04 | 76.04 | 173 |
| Oct 10, 2024 | 76.98 | 77.56 | 76.60 | 76.60 | 76.60 | - |
| Oct 09, 2024 | 76.78 | 77.00 | 76.42 | 77.00 | 77.00 | 163 |
| Oct 08, 2024 | 76.44 | 76.58 | 75.24 | 76.32 | 76.32 | 230 |
| Oct 07, 2024 | 78.08 | 78.08 | 76.36 | 77.88 | 77.88 | 390 |
| Oct 04, 2024 | 76.60 | 77.84 | 76.60 | 77.68 | 77.68 | 100 |
| Oct 03, 2024 | 77.08 | 77.08 | 76.18 | 76.44 | 76.44 | - |
| Oct 02, 2024 | 77.52 | 78.42 | 77.52 | 77.62 | 77.62 | - |
| Oct 01, 2024 | 78.10 | 78.84 | 77.84 | 77.84 | 77.84 | - |
| Sep 30, 2024 | 80.28 | 80.28 | 79.14 | 79.46 | 79.46 | 11 |
| Sep 27, 2024 | 79.52 | 81.36 | 79.52 | 81.36 | 81.36 | 418 |
| Sep 26, 2024 | 78.18 | 78.90 | 77.98 | 78.58 | 78.58 | 100 |
| Sep 25, 2024 | 78.16 | 78.16 | 75.62 | 75.62 | 75.62 | 10 |
| Sep 24, 2024 | 78.06 | 78.68 | 78.06 | 78.68 | 78.68 | 231 |
| Sep 23, 2024 | 74.00 | 75.14 | 74.00 | 75.14 | 75.14 | 40 |
| Sep 20, 2024 | 73.76 | 73.88 | 72.90 | 73.88 | 73.88 | 50 |
| Sep 19, 2024 | 76.42 | 77.20 | 76.28 | 76.28 | 76.28 | 33 |
| Sep 18, 2024 | 73.22 | 74.74 | 73.22 | 74.74 | 74.74 | - |
| Sep 17, 2024 | 72.56 | 73.20 | 72.56 | 73.02 | 73.02 | 3 |
| Sep 16, 2024 | 72.78 | 73.10 | 72.68 | 72.68 | 72.68 | 88 |
| Sep 13, 2024 | 71.60 | 73.52 | 71.60 | 73.52 | 73.52 | 56 |
| Sep 12, 2024 | 72.12 | 72.20 | 71.18 | 71.18 | 71.18 | 22 |
| Sep 11, 2024 | 69.74 | 71.06 | 69.32 | 71.06 | 71.06 | 112 |
| Sep 10, 2024 | 77.02 | 77.02 | 70.00 | 70.00 | 70.00 | 1,473 |
| Sep 09, 2024 | 78.28 | 78.50 | 77.26 | 77.50 | 77.50 | 20 |
| Sep 06, 2024 | 79.76 | 79.76 | 78.24 | 78.24 | 78.24 | 170 |
| Sep 05, 2024 | 80.22 | 81.56 | 80.22 | 80.30 | 80.30 | - |
| Sep 04, 2024 | 80.42 | 80.70 | 80.42 | 80.70 | 80.70 | - |
| Sep 03, 2024 | 82.74 | 82.76 | 81.60 | 81.78 | 81.78 | 11 |
| Sep 02, 2024 | 85.28 | 85.28 | 83.20 | 83.20 | 83.20 | 144 |
| Aug 30, 2024 | 83.92 | 84.08 | 83.58 | 83.58 | 83.58 | - |
| Aug 29, 2024 | 83.46 | 83.98 | 83.46 | 83.72 | 83.72 | - |
| Aug 28, 2024 | 84.92 | 85.02 | 83.74 | 83.74 | 83.74 | 81 |
| Aug 27, 2024 | 85.28 | 85.92 | 84.92 | 84.92 | 84.92 | - |
| Aug 26, 2024 | 84.16 | 85.06 | 84.16 | 84.78 | 84.78 | - |
| Aug 23, 2024 | 83.70 | 84.40 | 83.70 | 84.40 | 84.40 | 10 |
| Aug 22, 2024 | 83.50 | 83.50 | 83.18 | 83.18 | 83.18 | 110 |
| Aug 21, 2024 | 82.60 | 83.76 | 82.60 | 83.58 | 83.58 | - |
| Aug 20, 2024 | 83.06 | 83.06 | 82.48 | 82.54 | 82.54 | 219 |
| Aug 19, 2024 | 81.90 | 82.96 | 81.90 | 82.96 | 82.96 | 13 |
| Aug 16, 2024 | 81.88 | 82.04 | 81.48 | 81.74 | 81.74 | 111 |
| Aug 15, 2024 | 80.16 | 81.82 | 80.14 | 81.82 | 81.82 | 16 |
| Aug 14, 2024 | 79.90 | 80.54 | 79.90 | 79.98 | 79.98 | - |
| Aug 13, 2024 | 79.20 | 79.36 | 79.08 | 79.36 | 79.36 | 13 |
| Aug 12, 2024 | 79.78 | 79.78 | 78.88 | 78.88 | 78.88 | 50 |
| Aug 09, 2024 | 80.12 | 80.78 | 79.64 | 79.64 | 79.64 | 314 |
| Aug 08, 2024 | 79.86 | 80.00 | 79.64 | 79.72 | 79.72 | 138 |
| Aug 07, 2024 | 80.00 | 81.20 | 80.00 | 80.44 | 80.44 | - |
| Aug 06, 2024 | 80.16 | 80.60 | 79.36 | 79.70 | 79.70 | 93 |
| Aug 05, 2024 | 81.50 | 81.50 | 77.26 | 79.88 | 79.88 | 1,144 |
| Aug 02, 2024 | 82.78 | 83.02 | 82.20 | 82.20 | 82.20 | 50 |
| Aug 01, 2024 | 84.16 | 84.16 | 83.00 | 83.28 | 83.28 | 224 |
| Jul 31, 2024 | 86.28 | 86.66 | 85.88 | 85.88 | 85.88 | 50 |
| Jul 30, 2024 | 87.08 | 87.08 | 86.46 | 86.90 | 86.90 | 53 |
| Jul 29, 2024 | 87.78 | 87.78 | 86.56 | 86.56 | 86.56 | - |
| Jul 26, 2024 | 87.68 | 88.20 | 87.68 | 87.76 | 87.76 | 70 |
| Jul 25, 2024 | 87.80 | 88.16 | 87.24 | 88.16 | 88.16 | 5 |
| Jul 24, 2024 | 89.16 | 89.68 | 89.16 | 89.20 | 89.20 | - |
| Jul 23, 2024 | 90.50 | 91.26 | 89.98 | 89.98 | 89.98 | - |
| Jul 22, 2024 | 90.20 | 91.48 | 90.20 | 91.16 | 91.16 | - |
| Jul 19, 2024 | 90.26 | 90.32 | 89.26 | 89.26 | 89.26 | - |
| Jul 18, 2024 | 90.24 | 91.56 | 90.24 | 91.56 | 91.56 | - |
| Jul 17, 2024 | 89.00 | 89.64 | 88.80 | 89.64 | 89.64 | - |
| Jul 16, 2024 | 89.02 | 89.28 | 88.62 | 88.68 | 88.68 | 184 |
| Jul 15, 2024 | 91.28 | 91.28 | 90.32 | 90.58 | 90.58 | 12 |
| Jul 12, 2024 | 91.54 | 92.28 | 91.38 | 92.28 | 92.28 | - |
| Jul 11, 2024 | 89.96 | 91.16 | 89.96 | 91.16 | 91.16 | - |
| Jul 10, 2024 | 88.08 | 89.66 | 87.08 | 89.10 | 89.10 | - |
| Jul 09, 2024 | 87.64 | 88.34 | 87.08 | 87.42 | 87.42 | 273 |
| Jul 08, 2024 | 87.62 | 87.86 | 85.92 | 85.92 | 85.92 | 98 |
| Jul 05, 2024 | 88.24 | 88.74 | 87.66 | 87.66 | 87.66 | - |
| Jul 04, 2024 | 88.14 | 88.14 | 87.60 | 88.08 | 88.08 | 100 |
| Jul 03, 2024 | 88.50 | 88.54 | 88.50 | 88.54 | 88.54 | - |
| Jul 02, 2024 | 88.20 | 88.20 | 88.06 | 88.06 | 88.06 | - |
| Jul 01, 2024 | 89.74 | 89.74 | 89.34 | 89.34 | 89.34 | 166 |
| Jun 28, 2024 | 88.74 | 89.00 | 88.58 | 88.58 | 88.58 | 200 |
| Jun 27, 2024 | 88.06 | 88.06 | 88.04 | 88.04 | 88.04 | - |
| Jun 26, 2024 | 89.08 | 89.08 | 88.00 | 88.00 | 88.00 | - |
| Jun 25, 2024 | 89.62 | 90.06 | 89.62 | 90.06 | 90.06 | 60 |
| Jun 24, 2024 | 88.62 | 90.62 | 88.62 | 89.66 | 89.66 | 168 |
| Jun 21, 2024 | 87.94 | 87.94 | 87.58 | 87.58 | 87.58 | - |
| Jun 20, 2024 | 88.54 | 88.54 | 87.84 | 88.38 | 88.38 | 19 |
| Jun 19, 2024 | 87.38 | 89.06 | 87.38 | 88.66 | 88.66 | 145 |
| Jun 18, 2024 | 88.56 | 88.56 | 87.54 | 87.54 | 87.54 | - |
| Jun 17, 2024 | 87.52 | 88.06 | 87.52 | 88.06 | 88.06 | 11 |
| Jun 14, 2024 | 88.28 | 88.50 | 87.28 | 88.50 | 88.50 | 220 |
| Jun 13, 2024 | 88.78 | 88.78 | 88.10 | 88.10 | 88.10 | - |
| Jun 12, 2024 | 90.10 | 90.44 | 88.88 | 90.44 | 90.44 | 167 |
| *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.