Mail

BAMXF - Bayerische Motoren Werke Aktiengesellschaft

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	111.50	111.50	111.50	111.50	111.50	100
26 May 2023	112.00	112.00	112.00	112.00	112.00	-
25 May 2023	112.00	112.00	112.00	112.00	112.00	-
24 May 2023	112.00	112.00	112.00	112.00	112.00	-
23 May 2023	112.00	112.00	112.00	112.00	112.00	100
22 May 2023	111.11	111.54	111.11	111.54	111.54	2,000
19 May 2023	110.00	110.00	110.00	110.00	110.00	-
18 May 2023	110.00	110.00	110.00	110.00	110.00	300
17 May 2023	109.00	109.00	109.00	109.00	109.00	1,000
16 May 2023	108.29	108.29	108.29	108.29	108.29	-
15 May 2023	108.29	108.29	108.29	108.29	108.29	-
12 May 2023	106.95	108.29	106.95	108.29	108.29	2,100
12 May 2023	9.283 Dividend
11 May 2023	118.00	118.75	118.00	118.75	109.47	11,800
10 May 2023	119.53	119.53	119.50	119.50	110.16	1,000
09 May 2023	118.91	119.55	118.90	119.55	110.20	4,200
08 May 2023	120.75	120.75	119.50	120.10	110.71	2,000
05 May 2023	115.00	119.75	115.00	119.75	110.39	700
04 May 2023	111.16	111.16	111.16	111.16	102.47	-
03 May 2023	111.16	111.16	111.16	111.16	102.47	600
02 May 2023	111.80	111.80	110.00	110.00	101.40	500
01 May 2023	112.00	112.00	112.00	112.00	103.24	-
28 Apr 2023	112.00	112.00	112.00	112.00	103.24	-
27 Apr 2023	112.00	112.00	112.00	112.00	103.24	500
26 Apr 2023	112.00	112.00	112.00	112.00	103.24	100
25 Apr 2023	110.50	110.50	110.50	110.50	101.86	-
24 Apr 2023	110.50	110.50	110.50	110.50	101.86	-
21 Apr 2023	110.55	110.55	110.50	110.50	101.86	400
20 Apr 2023	109.56	109.93	108.97	109.93	101.34	2,700
19 Apr 2023	110.25	110.25	110.25	110.25	101.63	3,900
18 Apr 2023	110.50	110.50	110.50	110.50	101.86	-
17 Apr 2023	110.50	110.50	110.50	110.50	101.86	200
14 Apr 2023	113.50	113.50	113.50	113.50	104.63	100
13 Apr 2023	112.00	112.00	111.75	111.75	103.01	400
12 Apr 2023	108.88	108.88	108.88	108.88	100.37	-
11 Apr 2023	108.88	108.88	108.88	108.88	100.37	500
10 Apr 2023	108.10	108.10	108.10	108.10	99.65	-
06 Apr 2023	108.10	108.10	108.10	108.10	99.65	-
05 Apr 2023	108.10	108.10	108.10	108.10	99.65	300
04 Apr 2023	111.25	111.30	111.25	111.25	102.55	2,700
03 Apr 2023	108.70	108.70	108.70	108.70	100.20	-
31 Mar 2023	108.70	108.70	108.70	108.70	100.20	-
30 Mar 2023	108.70	108.70	108.70	108.70	100.20	1,100
29 Mar 2023	107.00	107.40	106.50	106.50	98.17	800
28 Mar 2023	106.38	106.38	106.38	106.38	98.06	-
27 Mar 2023	106.38	106.38	106.38	106.38	98.06	7,200
24 Mar 2023	106.38	106.38	106.38	106.38	98.06	-
23 Mar 2023	106.38	106.38	106.38	106.38	98.06	200
22 Mar 2023	105.00	105.00	105.00	105.00	96.79	-
21 Mar 2023	104.00	105.00	104.00	105.00	96.79	1,600
20 Mar 2023	101.00	101.00	101.00	101.00	93.10	-
17 Mar 2023	101.00	101.00	101.00	101.00	93.10	-
16 Mar 2023	101.00	101.00	101.00	101.00	93.10	100
15 Mar 2023	99.80	100.50	99.80	100.50	92.64	300
14 Mar 2023	101.32	101.32	101.32	101.32	93.40	-
13 Mar 2023	101.29	101.32	101.29	101.32	93.40	900
10 Mar 2023	104.03	104.03	104.03	104.03	95.90	1,100
09 Mar 2023	104.01	104.01	104.01	104.01	95.88	-
08 Mar 2023	104.01	104.01	104.01	104.01	95.88	-
07 Mar 2023	104.01	104.01	104.01	104.01	95.88	100
06 Mar 2023	105.75	105.75	105.75	105.75	97.48	300
03 Mar 2023	103.00	103.00	103.00	103.00	94.95	-
02 Mar 2023	103.00	103.00	103.00	103.00	94.95	-
01 Mar 2023	103.00	103.00	103.00	103.00	94.95	-
28 Feb 2023	103.00	103.00	103.00	103.00	94.95	300
27 Feb 2023	103.95	103.95	103.95	103.95	95.82	300
24 Feb 2023	103.50	103.50	103.50	103.50	95.41	600
23 Feb 2023	106.00	106.00	106.00	106.00	97.71	-
22 Feb 2023	106.00	106.00	106.00	106.00	97.71	700
21 Feb 2023	106.00	106.00	106.00	106.00	97.71	-
17 Feb 2023	106.00	106.00	106.00	106.00	97.71	-
16 Feb 2023	106.00	106.00	106.00	106.00	97.71	200
15 Feb 2023	105.95	105.95	105.95	105.95	97.67	13,700
14 Feb 2023	105.66	105.69	104.62	104.62	96.44	1,300
13 Feb 2023	105.56	105.56	105.56	105.56	97.31	-
10 Feb 2023	105.56	105.56	105.56	105.56	97.31	-
09 Feb 2023	105.56	105.56	105.56	105.56	97.31	7,200
08 Feb 2023	104.80	105.56	104.80	105.56	97.31	500
07 Feb 2023	105.00	105.00	105.00	105.00	96.79	1,300
06 Feb 2023	106.00	106.00	106.00	106.00	97.71	-
03 Feb 2023	106.00	106.00	106.00	106.00	97.71	300
02 Feb 2023	102.75	102.75	102.75	102.75	94.72	-
01 Feb 2023	102.75	102.75	102.75	102.75	94.72	400
31 Jan 2023	99.25	100.15	99.25	100.15	92.32	300
30 Jan 2023	99.50	99.50	99.50	99.50	91.72	2,300
27 Jan 2023	99.90	99.90	99.90	99.90	92.09	-
26 Jan 2023	99.90	99.90	99.90	99.90	92.09	-
25 Jan 2023	99.90	99.90	99.90	99.90	92.09	1,200
24 Jan 2023	99.90	99.90	99.90	99.90	92.09	1,100
23 Jan 2023	101.00	101.00	101.00	101.00	93.10	100
20 Jan 2023	97.94	97.94	97.94	97.94	90.28	1,200
19 Jan 2023	98.20	98.20	97.94	97.94	90.28	3,400
18 Jan 2023	99.95	99.95	99.95	99.95	92.14	200
17 Jan 2023	99.51	99.51	99.51	99.51	91.73	2,400
13 Jan 2023	97.75	99.00	97.75	99.00	91.26	500
12 Jan 2023	101.00	101.87	99.76	99.76	91.96	1,500
11 Jan 2023	94.90	94.90	94.90	94.90	87.48	1,000
10 Jan 2023	94.90	94.90	94.90	94.90	87.48	-
09 Jan 2023	94.90	94.90	94.90	94.90	87.48	-
06 Jan 2023	94.80	95.50	94.80	94.90	87.48	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...