Munich - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW.MU)

Compare
73.08 +0.44 (+0.61%)
At close: November 1 at 9:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 72.16 73.30 72.16 73.08 73.08 116
Oct 31, 2024 72.84 73.18 72.34 72.64 72.64 92
Oct 30, 2024 74.06 74.06 72.68 73.28 73.28 1,495
Oct 29, 2024 75.52 75.98 74.18 74.52 74.52 238
Oct 28, 2024 76.58 76.58 75.34 75.50 75.50 310
Oct 25, 2024 75.64 76.58 75.64 76.00 76.00 191
Oct 24, 2024 75.50 78.50 75.50 76.68 76.68 111
Oct 23, 2024 75.28 75.80 75.28 75.54 75.54 81
Oct 22, 2024 74.78 75.30 74.66 75.30 75.30 102
Oct 21, 2024 75.08 75.46 74.50 75.08 75.08 355
Oct 18, 2024 74.92 76.24 74.92 74.96 74.96 662
Oct 17, 2024 74.76 75.24 74.54 74.54 74.54 847
Oct 16, 2024 75.02 75.24 74.70 74.80 74.80 1,528
Oct 15, 2024 76.12 76.12 75.10 75.38 75.38 125
Oct 14, 2024 75.82 76.10 75.82 76.10 76.10 182
Oct 11, 2024 76.30 76.52 75.84 76.18 76.18 85
Oct 10, 2024 76.98 77.84 76.42 76.42 76.42 759
Oct 9, 2024 76.14 77.38 76.14 77.34 77.34 302
Oct 8, 2024 76.46 76.64 75.50 76.30 76.30 259
Oct 7, 2024 77.70 77.92 77.46 77.82 77.82 430
Oct 4, 2024 76.32 78.30 76.32 78.00 78.00 942
Oct 3, 2024 77.62 77.62 75.90 76.50 76.50 54
Oct 2, 2024 77.54 78.40 77.54 77.80 77.80 16
Oct 1, 2024 79.16 79.16 77.60 77.90 77.90 898
Sep 30, 2024 80.06 80.06 78.96 79.16 79.16 216
Sep 27, 2024 78.82 81.20 78.80 80.00 80.00 263
Sep 26, 2024 76.32 78.48 76.32 78.48 78.48 350
Sep 25, 2024 77.68 78.28 75.66 75.66 75.66 175
Sep 24, 2024 76.16 78.40 76.16 78.30 78.30 852
Sep 23, 2024 73.98 75.32 73.64 75.32 75.32 350
Sep 20, 2024 74.72 74.72 72.96 73.66 73.66 98
Sep 19, 2024 75.16 77.38 75.16 76.30 76.30 375
Sep 18, 2024 73.98 75.30 73.72 74.98 74.98 155
Sep 17, 2024 72.74 73.12 72.66 73.12 73.12 1,172
Sep 16, 2024 73.66 73.66 72.64 72.94 72.94 1,615
Sep 13, 2024 71.78 73.48 71.62 73.48 73.48 1,086
Sep 12, 2024 72.20 72.46 71.06 71.52 71.52 3,266
Sep 11, 2024 69.68 71.84 69.08 71.64 71.64 3,613
Sep 10, 2024 77.52 77.52 68.64 69.66 69.66 6,198
Sep 9, 2024 78.60 78.60 77.28 77.68 77.68 655
Sep 6, 2024 80.08 80.08 78.12 78.26 78.26 43
Sep 5, 2024 80.44 80.84 80.24 80.24 80.24 618
Sep 4, 2024 80.62 80.90 80.62 80.72 80.72 87
Sep 3, 2024 83.02 83.30 81.62 81.86 81.86 131
Sep 2, 2024 84.02 84.02 82.74 82.94 82.94 85
Aug 30, 2024 83.98 83.98 83.70 83.70 83.70 -
Aug 29, 2024 83.64 84.18 83.50 84.08 84.08 726
Aug 28, 2024 84.68 84.88 83.84 83.84 83.84 119
Aug 27, 2024 84.72 85.76 84.72 84.96 84.96 42
Aug 26, 2024 84.28 84.90 84.28 84.86 84.86 116
Aug 23, 2024 83.10 84.24 83.10 84.04 84.04 449
Aug 22, 2024 83.32 83.38 83.16 83.16 83.16 12
Aug 21, 2024 82.54 83.90 82.54 83.68 83.68 5
Aug 20, 2024 83.02 83.08 82.70 82.70 82.70 955
Aug 19, 2024 82.04 83.14 81.88 83.14 83.14 165
Aug 16, 2024 82.00 82.04 81.50 81.50 81.50 14
Aug 15, 2024 80.36 81.98 80.36 81.98 81.98 237
Aug 14, 2024 79.74 80.50 79.74 80.50 80.50 142
Aug 13, 2024 79.30 79.54 79.30 79.54 79.54 18
Aug 12, 2024 80.12 80.36 78.82 78.82 78.82 103
Aug 9, 2024 79.88 80.76 79.72 79.72 79.72 820
Aug 8, 2024 80.06 80.14 79.76 79.76 79.76 305
Aug 7, 2024 80.34 80.82 80.34 80.40 80.40 5,158
Aug 6, 2024 81.14 81.14 79.40 79.96 79.96 490
Aug 5, 2024 80.78 80.78 78.38 80.16 80.16 479
Aug 2, 2024 82.80 82.80 82.22 82.42 82.42 590
Aug 1, 2024 84.78 84.78 81.98 83.06 83.06 216
Jul 31, 2024 86.90 86.90 85.62 85.62 85.62 693
Jul 30, 2024 86.52 86.84 86.52 86.84 86.84 12
Jul 29, 2024 88.12 88.12 86.56 86.56 86.56 122
Jul 26, 2024 87.50 87.88 87.48 87.88 87.88 42
Jul 25, 2024 88.56 88.56 87.28 88.08 88.08 76
Jul 24, 2024 89.62 89.62 89.40 89.40 89.40 4
Jul 23, 2024 90.90 90.90 90.16 90.18 90.18 290
Jul 22, 2024 89.86 91.26 89.86 90.90 90.90 621
Jul 19, 2024 91.32 91.32 89.78 89.78 89.78 10
Jul 18, 2024 89.96 91.42 89.96 91.42 91.42 11
Jul 17, 2024 88.84 88.84 88.84 88.84 88.84 -
Jul 16, 2024 89.52 89.88 88.56 89.02 89.02 1,291
Jul 15, 2024 92.48 92.48 89.90 89.90 89.90 219
Jul 12, 2024 90.92 91.58 90.92 91.28 91.28 365
Jul 11, 2024 89.78 90.46 89.78 90.46 90.46 1,013
Jul 10, 2024 87.38 89.58 87.38 89.58 89.58 1,103
Jul 9, 2024 88.30 88.30 87.72 87.72 87.72 8
Jul 8, 2024 87.84 87.84 87.60 87.82 87.82 231
Jul 5, 2024 88.22 88.22 87.72 87.72 87.72 101
Jul 4, 2024 88.98 88.98 87.82 88.20 88.20 137
Jul 3, 2024 88.20 89.08 88.20 89.08 89.08 45
Jul 2, 2024 89.06 89.06 87.24 87.82 87.82 174
Jul 1, 2024 89.52 89.52 89.52 89.52 89.52 101
Jun 28, 2024 88.20 88.86 88.18 88.30 88.30 345
Jun 27, 2024 88.02 88.82 88.02 88.82 88.82 6,144
Jun 26, 2024 90.62 90.62 87.66 88.12 88.12 125
Jun 25, 2024 89.42 89.82 89.42 89.82 89.82 156
Jun 24, 2024 87.70 89.54 87.70 89.54 89.54 50
Jun 21, 2024 88.42 88.58 87.70 87.70 87.70 484
Jun 20, 2024 89.02 89.02 87.62 88.36 88.36 211
Jun 19, 2024 87.78 88.86 87.36 88.86 88.86 89
Jun 18, 2024 88.48 88.78 88.10 88.10 88.10 297
Jun 17, 2024 87.68 88.38 86.88 88.38 88.38 341
Jun 14, 2024 88.64 88.66 86.68 86.82 86.82 99
Jun 13, 2024 89.98 89.98 87.96 88.48 88.48 358
Jun 12, 2024 91.28 91.28 89.06 89.06 89.06 1,192
Jun 11, 2024 91.34 91.34 90.92 90.92 90.92 425
Jun 10, 2024 90.70 91.34 90.00 91.14 91.14 10,028
Jun 7, 2024 91.32 91.32 90.50 91.30 91.30 4,133
Jun 6, 2024 92.08 92.08 91.46 91.70 91.70 504
Jun 5, 2024 92.48 92.48 91.68 91.96 91.96 132
Jun 4, 2024 92.96 92.96 91.60 91.60 91.60 80
Jun 3, 2024 93.80 94.14 93.70 93.70 93.70 1,099
May 31, 2024 92.52 93.58 92.46 93.58 93.58 291
May 30, 2024 91.56 93.02 91.56 92.70 92.70 114
May 29, 2024 93.52 93.52 91.96 91.96 91.96 3,642
May 28, 2024 93.88 94.02 93.58 93.68 93.68 440
May 27, 2024 93.12 93.98 93.08 93.88 93.88 1,331
May 24, 2024 92.14 93.10 91.84 93.10 93.10 3,289
May 23, 2024 93.18 93.24 92.30 92.30 92.30 554
May 22, 2024 93.84 93.84 92.62 92.62 92.62 1,393
May 21, 2024 94.84 95.02 94.10 94.80 94.80 128
May 20, 2024 96.52 96.52 95.82 95.82 95.82 266
May 17, 2024 96.26 96.36 96.08 96.08 96.08 244
May 16, 2024 6.00 Dividend
May 16, 2024 97.84 97.84 96.58 96.58 96.58 611
May 15, 2024 104.25 104.25 102.90 102.90 96.90 381
May 14, 2024 103.60 104.45 103.60 103.90 97.84 2,775
May 13, 2024 102.20 103.60 102.20 103.60 97.56 432
May 10, 2024 102.15 102.70 101.35 101.80 95.86 1,790
May 9, 2024 100.85 102.25 100.85 102.25 96.29 986
May 8, 2024 103.85 103.85 99.16 101.20 95.30 8,543
May 7, 2024 103.25 104.40 103.20 104.40 98.31 235
May 6, 2024 103.30 103.65 102.90 103.65 97.61 965
May 3, 2024 102.35 102.70 102.35 102.55 96.57 583
May 2, 2024 103.05 103.05 102.20 102.20 96.24 85
Apr 30, 2024 106.90 106.90 102.00 102.85 96.85 345
Apr 29, 2024 107.10 107.20 107.00 107.05 100.81 402
Apr 26, 2024 105.65 106.35 105.65 106.35 100.15 19
Apr 25, 2024 106.50 106.50 106.40 106.40 100.20 105
Apr 24, 2024 107.50 107.50 106.15 106.35 100.15 60
Apr 23, 2024 106.15 106.15 105.90 106.10 99.91 310
Apr 22, 2024 106.55 106.95 105.85 106.30 100.10 318
Apr 19, 2024 105.70 105.70 105.05 105.30 99.16 32
Apr 18, 2024 106.15 106.80 106.15 106.45 100.24 260
Apr 17, 2024 106.45 106.65 106.10 106.25 100.05 245
Apr 16, 2024 108.35 108.35 107.05 107.05 100.81 10
Apr 15, 2024 109.70 110.35 109.55 110.35 103.92 687
Apr 12, 2024 112.60 112.60 112.00 112.00 105.47 26
Apr 11, 2024 111.55 112.10 111.30 112.10 105.56 418
Apr 10, 2024 114.05 115.00 111.50 111.50 105.00 274
Apr 9, 2024 114.70 114.70 113.55 113.55 106.93 223
Apr 8, 2024 113.00 113.40 113.00 113.40 106.79 845
Apr 5, 2024 112.60 113.05 112.05 112.45 105.89 164
Apr 4, 2024 111.25 115.15 111.25 113.00 106.41 1,551
Apr 3, 2024 106.55 111.55 106.55 111.00 104.53 103
Apr 2, 2024 106.55 107.75 106.00 106.65 100.43 813
Mar 28, 2024 106.12 107.08 106.12 107.08 100.84 251
Mar 27, 2024 105.28 105.28 104.92 105.28 99.14 440
Mar 26, 2024 106.24 106.46 105.92 106.32 100.12 199
Mar 25, 2024 104.26 105.98 104.26 105.98 99.80 371
Mar 22, 2024 104.82 104.82 102.92 103.70 97.65 728
Mar 21, 2024 107.30 107.30 105.14 105.14 99.01 225
Mar 20, 2024 106.84 106.84 106.56 106.56 100.35 1
Mar 19, 2024 105.64 107.22 105.64 107.22 100.97 10
Mar 18, 2024 106.48 106.48 106.02 106.02 99.84 363
Mar 15, 2024 105.10 107.28 105.10 107.28 101.02 414
Mar 14, 2024 108.88 109.32 106.40 106.40 100.20 306
Mar 13, 2024 109.22 110.14 108.52 108.52 102.19 295
Mar 12, 2024 107.00 110.10 107.00 110.10 103.68 107
Mar 11, 2024 107.00 107.00 106.26 106.76 100.53 159
Mar 8, 2024 107.02 107.50 107.02 107.26 101.01 170
Mar 7, 2024 107.22 107.22 106.32 106.76 100.53 453
Mar 6, 2024 108.94 109.28 107.40 107.40 101.14 103
Mar 5, 2024 109.24 109.36 107.86 109.02 102.66 437
Mar 4, 2024 109.58 109.84 109.10 109.84 103.44 621
Mar 1, 2024 109.64 110.72 107.66 107.66 101.38 932
Feb 29, 2024 108.72 110.00 108.72 109.36 102.98 415
Feb 28, 2024 108.08 109.32 107.82 108.62 102.29 64
Feb 27, 2024 107.14 108.64 107.14 107.72 101.44 474
Feb 26, 2024 106.16 107.68 106.06 107.28 101.02 1,018
Feb 23, 2024 104.86 106.62 104.86 106.62 100.40 580
Feb 22, 2024 104.58 106.14 104.58 105.18 99.05 655
Feb 21, 2024 102.00 104.10 102.00 104.10 98.03 83
Feb 20, 2024 102.78 102.94 102.22 102.22 96.26 14
Feb 19, 2024 104.00 104.00 103.66 103.88 97.82 200
Feb 16, 2024 102.92 103.98 102.92 103.98 97.92 443
Feb 15, 2024 101.34 102.56 101.34 102.56 96.58 135
Feb 14, 2024 100.42 101.08 100.42 101.08 95.19 150
Feb 13, 2024 101.70 101.84 100.02 100.26 94.41 160
Feb 12, 2024 103.00 103.00 101.94 102.08 96.13 362
Feb 9, 2024 101.76 103.00 101.76 103.00 96.99 143
Feb 8, 2024 99.15 101.60 99.15 101.60 95.68 92
Feb 7, 2024 97.63 99.92 97.63 99.40 93.60 567
Feb 6, 2024 96.74 97.49 96.74 97.49 91.81 285
Feb 5, 2024 98.05 98.17 96.25 96.25 90.64 450
Feb 2, 2024 97.77 98.56 97.77 98.29 92.56 730
Feb 1, 2024 96.31 97.41 96.31 96.98 91.33 190
Jan 31, 2024 94.84 96.99 94.84 96.99 91.33 168
Jan 30, 2024 94.76 95.17 94.67 95.08 89.54 464
Jan 29, 2024 94.65 95.01 93.79 95.01 89.47 1,118
Jan 26, 2024 93.23 94.50 93.23 94.45 88.94 50
Jan 25, 2024 93.08 93.08 93.08 93.08 87.65 -
Jan 24, 2024 93.86 94.49 92.94 93.75 88.28 165
Jan 23, 2024 93.34 94.49 93.31 93.31 87.87 3,260
Jan 22, 2024 92.88 93.74 92.88 93.74 88.27 2,219
Jan 19, 2024 93.81 93.81 92.26 92.26 86.88 405
Jan 18, 2024 92.97 93.51 92.97 93.51 88.06 255
Jan 17, 2024 95.01 95.01 92.50 93.06 87.63 1,266
Jan 16, 2024 95.32 95.89 94.94 95.80 90.21 3,462
Jan 15, 2024 97.13 97.13 97.13 97.13 91.47 -
Jan 12, 2024 99.15 99.38 96.46 97.13 91.47 294
Jan 11, 2024 100.90 101.80 99.79 99.79 93.97 1,565
Jan 10, 2024 100.68 101.44 100.00 100.00 94.17 671
Jan 9, 2024 101.48 101.48 100.66 100.94 95.05 1,033
Jan 8, 2024 100.28 101.46 99.75 101.46 95.54 840
Jan 5, 2024 100.48 100.82 99.50 100.82 94.94 1,003
Jan 4, 2024 99.99 101.00 99.73 101.00 95.11 646
Jan 3, 2024 101.72 101.72 99.56 99.56 93.75 450
Jan 2, 2024 101.00 102.46 100.78 101.42 95.51 138
Dec 29, 2023 100.32 101.18 100.32 100.84 94.96 75
Dec 28, 2023 100.66 100.76 100.42 100.70 94.83 297
Dec 27, 2023 100.76 101.06 100.40 100.66 94.79 431
Dec 22, 2023 99.24 100.64 99.24 100.58 94.72 123
Dec 21, 2023 99.61 99.61 99.11 99.46 93.66 326
Dec 20, 2023 101.00 101.00 100.50 100.50 94.64 125
Dec 19, 2023 101.34 101.34 100.92 100.92 95.04 62
Dec 18, 2023 102.42 102.42 101.00 101.00 95.11 73
Dec 15, 2023 102.44 104.88 102.44 102.50 96.52 1,094
Dec 14, 2023 100.76 103.30 100.76 102.26 96.30 1,470
Dec 13, 2023 100.36 101.14 100.04 100.04 94.21 306
Dec 12, 2023 101.34 101.50 100.88 100.88 95.00 575
Dec 11, 2023 101.50 101.50 100.86 101.34 95.43 452
Dec 8, 2023 98.51 100.42 98.51 100.42 94.56 20
Dec 7, 2023 98.89 98.92 98.56 98.56 92.81 76
Dec 6, 2023 97.70 99.39 97.70 99.39 93.59 167
Dec 5, 2023 95.90 98.24 95.90 98.24 92.51 111
Dec 4, 2023 96.11 96.11 95.04 95.04 89.50 10
Dec 1, 2023 95.87 96.17 95.70 96.17 90.56 197
Nov 30, 2023 96.31 96.42 95.58 95.58 90.01 494
Nov 29, 2023 94.16 96.31 93.95 96.31 90.69 942
Nov 28, 2023 93.53 93.53 92.69 92.69 87.29 250
Nov 27, 2023 94.03 94.03 93.54 93.61 88.15 215
Nov 24, 2023 93.73 94.25 93.55 93.85 88.38 456
Nov 23, 2023 94.26 94.63 94.26 94.40 88.90 114
Nov 22, 2023 93.67 94.50 93.67 94.26 88.76 264
Nov 21, 2023 95.68 95.68 93.52 93.52 88.07 30
Nov 20, 2023 95.01 95.18 95.01 95.18 89.63 75
Nov 17, 2023 94.01 95.30 94.01 95.26 89.71 70
Nov 16, 2023 95.97 96.31 95.97 96.31 90.69 25
Nov 15, 2023 94.39 95.59 94.39 95.59 90.02 320
Nov 14, 2023 91.88 94.35 91.88 94.04 88.56 418
Nov 13, 2023 91.49 92.49 91.16 92.49 87.10 179
Nov 10, 2023 91.50 91.93 91.42 91.42 86.09 51
Nov 9, 2023 92.08 92.35 92.08 92.35 86.97 10
Nov 8, 2023 91.01 92.41 91.01 92.41 87.02 141
Nov 7, 2023 92.51 92.51 91.41 91.42 86.09 200
Nov 6, 2023 93.61 93.74 93.61 93.74 88.27 98
Nov 3, 2023 92.59 93.95 92.59 93.07 87.64 398
Nov 2, 2023 89.72 91.82 89.72 91.82 86.47 421
Nov 1, 2023 88.26 89.39 87.73 89.39 84.18 201

Related Tickers