Munich - Delayed Quote EUR
Bayerische Motoren Werke AG (BMW.MU)
At close: November 1 at 9:31 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
MBG.DU Mercedes-Benz Group AG
55.84
-0.13%
PAH3.SG Porsche Automobil Holding SE
38.12
+0.26%
HYUDN.MX Hyundai Motor Company
1,193.75
0.00%
PSHE.WA Porsche Automobil Holding SE
173.20
0.00%
HYU.F Hyundai Motor Company
52.80
+0.76%
P911d.XC
7261.T Mazda Motor Corporation
1,067.50
-3.61%
P911.F Dr. Ing. h.c. F. Porsche AG
65.14
+0.34%
VOW3.MU Volkswagen AG
88.70
+0.18%
VLKPF Volkswagen AG
96.32
0.00%