UK markets open in 3 minutes

Bayerische Motoren Werke Aktiengesellschaft (1BMW.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
101.65+0.70 (+0.69%)
At close: 05:29PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024100.80101.75100.25101.65101.651,172
08 May 2024103.75103.7598.90100.95100.954,278
07 May 2024103.00103.80102.75104.05104.05719
06 May 2024103.10103.90102.55103.15103.15181
03 May 2024102.50102.70102.10102.65102.65457
02 May 2024101.50102.95101.50102.10102.10990
30 Apr 2024106.75106.75101.75102.70102.702,293
29 Apr 2024106.80107.50106.80107.05107.05586
26 Apr 2024105.60106.65105.60106.60106.60504
25 Apr 2024106.65106.65104.55105.05105.05129
24 Apr 2024106.75107.10106.00106.35106.35355
23 Apr 2024106.00106.95105.40106.80106.80696
22 Apr 2024106.45106.45105.75106.00106.00618
19 Apr 2024105.15106.30104.90105.95105.95483
18 Apr 2024106.50107.25106.50107.30107.30110
17 Apr 2024106.10107.30105.70106.10106.10959
16 Apr 2024107.70107.70105.75106.35106.351,109
15 Apr 2024110.20111.50109.80109.85109.85466
12 Apr 2024111.40112.45109.65109.30109.301,028
11 Apr 2024112.05112.05110.90111.45111.45562
10 Apr 2024113.60115.10111.45111.55111.552,053
09 Apr 2024114.15114.65113.25113.60113.602,985
08 Apr 2024112.90114.80112.90114.55114.553,175
05 Apr 2024113.35113.55111.70112.40112.403,552
04 Apr 2024113.45115.15113.30114.60114.602,898
03 Apr 2024107.70111.90107.70111.85111.853,343
02 Apr 2024107.00107.80106.65106.80106.80627
28 Mar 2024106.48107.10106.48106.82106.82652
27 Mar 2024105.30106.50104.70106.08106.08796
26 Mar 2024106.14106.74106.10106.36106.36438
25 Mar 2024104.58106.14104.58105.94105.941,226
22 Mar 2024104.16105.30103.00105.30105.302,143
21 Mar 2024105.78106.50104.58104.72104.722,252
20 Mar 2024107.00107.00105.76106.34106.34280
19 Mar 2024106.68107.40106.68107.14107.14454
18 Mar 2024107.72107.72105.00106.12106.12687
15 Mar 2024105.44106.92105.00105.94105.942,051
14 Mar 2024108.90110.24105.10105.44105.444,132
13 Mar 2024110.00110.30108.68108.66108.66516
12 Mar 2024106.74110.10106.74110.08110.08388
11 Mar 2024106.86106.92106.20106.96106.96152
08 Mar 2024106.94107.78106.90107.40107.40537
07 Mar 2024106.60107.40105.98107.26107.261,866
06 Mar 2024109.40109.40107.60107.86107.86715
05 Mar 2024109.48109.54108.12109.44109.44486
04 Mar 2024109.56109.98108.96109.86109.861,252
01 Mar 2024109.42110.90107.60109.76109.763,169
29 Feb 2024110.00110.10109.20109.54109.542,280
28 Feb 2024107.76108.78107.70108.82108.82415
27 Feb 2024107.48108.70107.48107.78107.781,953
26 Feb 2024107.00107.76106.26107.62107.621,667
23 Feb 2024105.20109.74105.20109.74109.742,146
22 Feb 2024105.00106.80104.90105.38105.383,764
21 Feb 2024101.98104.36101.98104.30104.302,804
20 Feb 2024102.34102.34101.40102.06102.06848
19 Feb 2024104.16104.38102.78102.88102.882,310
16 Feb 2024103.14104.38103.14103.88103.884,911
15 Feb 2024102.24102.70102.24102.52102.52452
14 Feb 2024100.72101.20100.58100.82100.82779
13 Feb 2024102.42102.42100.74100.74100.74542
12 Feb 2024102.58103.04101.88102.26102.26597
09 Feb 2024102.60103.28101.78102.90102.902,198
08 Feb 202499.75102.2099.60102.20102.204,403
07 Feb 202498.9099.9098.7698.5998.597,312
06 Feb 202496.7897.8796.5997.7497.74267
05 Feb 202497.7597.8096.2896.5196.51261
02 Feb 202498.4598.5997.7797.8397.83978
01 Feb 202496.3997.9296.3996.8096.801,985
31 Jan 202495.1496.7694.9396.7496.742,159
30 Jan 202494.9896.3194.6895.0795.071,515
29 Jan 202494.5194.7393.8994.7194.71258
26 Jan 202494.3794.8094.3794.6194.611,393
25 Jan 202492.8193.4492.5093.4493.441,039
24 Jan 2024------
23 Jan 2024------
22 Jan 202493.4493.7993.3593.5993.59986
19 Jan 202492.9896.2092.1096.2096.201,659
18 Jan 202492.7193.6892.6292.9892.981,127
17 Jan 202493.6494.1192.4092.8492.843,095
16 Jan 202495.1696.0195.1695.6895.681,226
15 Jan 202496.9196.9995.4195.6595.651,419
12 Jan 202498.4298.4296.4696.7596.753,243
11 Jan 2024100.92101.8898.6998.7498.742,462
10 Jan 2024101.40101.5699.91100.06100.061,735
09 Jan 2024100.80100.98100.28101.00101.00668
08 Jan 202499.50101.2299.40101.16101.16440
05 Jan 2024100.00101.4899.50100.56100.561,149
04 Jan 202499.87101.2099.69101.12101.12471
03 Jan 2024102.38102.3899.0999.3899.382,001
02 Jan 2024101.30102.82100.70101.88101.883,482
29 Dec 2023101.00101.26100.10100.68100.68268
28 Dec 2023100.56100.88100.50100.34100.34231
27 Dec 2023100.00100.80100.00100.58100.58561
22 Dec 2023102.98102.98100.20100.62100.62603
21 Dec 2023103.62103.6298.3699.4999.491,016
20 Dec 2023101.90101.90100.32100.56100.561,285
19 Dec 2023100.34101.24100.16101.02101.02567
18 Dec 2023102.24102.24100.90100.96100.961,506
15 Dec 2023104.42104.94103.40103.54103.541,697
14 Dec 2023101.50103.68100.90102.58102.583,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...