UK markets closed

Bayerische Motoren Werke AG (BMW.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
106.65+0.15 (+0.14%)
At close: 09:54AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024106.20106.65106.20106.65106.6511
24 Apr 2024106.70106.70106.50106.50106.5013
23 Apr 2024106.25106.50105.95106.50106.5075
22 Apr 2024106.25106.25106.25106.25106.25-
19 Apr 2024105.10105.70105.10105.70105.7020
18 Apr 2024106.20106.80106.20106.80106.8052
17 Apr 2024106.45106.45106.45106.45106.45-
16 Apr 2024108.50108.50105.85106.85106.85110
15 Apr 2024109.80109.80109.80109.80109.80-
12 Apr 2024112.35112.35112.35112.35112.35-
11 Apr 2024111.50111.50110.85110.85110.8550
10 Apr 2024114.10114.80114.10114.80114.80450
09 Apr 2024114.40114.40114.40114.40114.40-
08 Apr 2024112.40112.40112.40112.40112.40-
05 Apr 2024112.85113.40112.50112.50112.50676
04 Apr 2024111.05114.35111.05114.35114.35106
03 Apr 2024106.30111.60106.30111.60111.60170
02 Apr 2024106.65107.30106.65107.30107.3023
28 Mar 2024106.10106.90106.10106.90106.9015
27 Mar 2024105.16105.16105.16105.16105.16-
26 Mar 2024106.16106.16106.16106.16106.16-
25 Mar 2024103.98105.68103.98105.68105.68298
22 Mar 2024104.48104.48103.66103.66103.661
21 Mar 2024106.84106.84104.92104.92104.9220
20 Mar 2024106.94106.94106.38106.38106.3830
19 Mar 2024105.58107.38105.58107.38107.3815
18 Mar 2024105.78105.78105.78105.78105.78-
15 Mar 2024105.10106.22105.10106.14106.141,238
14 Mar 2024108.34108.34105.12105.12105.12128
13 Mar 2024109.58109.58108.98108.98108.98236
12 Mar 2024107.18107.18107.18107.18107.1810
11 Mar 2024106.42107.14106.42107.14107.1410
08 Mar 2024106.94107.62106.94107.62107.621,000
07 Mar 2024107.22107.22107.16107.16107.1613
06 Mar 2024109.12109.12107.70107.70107.7026
05 Mar 2024109.38109.38108.24109.34109.34251
04 Mar 2024109.34109.54109.34109.54109.5422
01 Mar 2024109.44110.46109.44109.66109.66587
29 Feb 2024109.26109.84109.26109.42109.42174
28 Feb 2024107.60108.28107.60108.28108.28610
27 Feb 2024107.10107.92107.10107.80107.80150
26 Feb 2024106.14107.52106.14107.52107.52310
23 Feb 2024105.02105.02105.02105.02105.02-
22 Feb 2024104.56104.56104.56104.56104.56-
21 Feb 2024101.88101.88101.88101.88101.88-
20 Feb 2024102.52102.52102.52102.52102.521
19 Feb 2024103.30104.14102.96102.96102.9652
16 Feb 2024102.92104.16102.92103.76103.761,110
15 Feb 2024101.24102.66101.24102.66102.6650
14 Feb 2024100.52100.98100.52100.98100.989
13 Feb 2024101.60101.60101.60101.60101.60-
12 Feb 2024102.08102.36102.08102.36102.3660
09 Feb 2024101.86102.42101.86102.42102.4230
08 Feb 202499.28101.9499.28101.94101.9415
07 Feb 202497.3399.7297.3399.7299.7210
06 Feb 202496.7797.5996.7797.5997.5930
05 Feb 202497.8097.8096.5196.5196.5133
02 Feb 202497.5398.8897.5398.3098.30152
01 Feb 202496.2597.5696.2597.5697.5635
31 Jan 202494.7095.9894.7095.9895.98110
30 Jan 202494.9694.9694.5294.7094.70261
29 Jan 202494.8194.8194.6294.6294.6261
26 Jan 202493.2493.2493.2493.2493.24-
25 Jan 202493.1593.1593.1593.1593.15-
24 Jan 202493.7993.9393.7993.9393.9315
23 Jan 202493.3693.7293.3693.7293.7250
22 Jan 202492.2493.3392.2493.3393.33100
19 Jan 202493.3193.3192.2592.7192.7165
18 Jan 202492.9693.5092.9693.5093.50138
17 Jan 202494.7694.8992.7792.7792.77265
16 Jan 202495.0295.5195.0295.5195.5155
15 Jan 202497.4297.4296.2596.2596.2563
12 Jan 202499.5099.5096.8396.8396.8327
11 Jan 2024100.88100.8898.9198.9198.9150
10 Jan 2024100.58100.58100.58100.58100.58-
09 Jan 2024101.42101.42101.42101.42101.42-
08 Jan 2024100.30100.30100.22100.22100.2230
05 Jan 2024100.24100.64100.24100.64100.6410
04 Jan 202499.42101.0299.42100.52100.52190
03 Jan 2024101.48101.48100.20100.20100.20200
02 Jan 2024101.04101.04101.04101.04101.04-
29 Dec 2023100.42100.80100.42100.80100.80-
28 Dec 2023100.56100.56100.56100.56100.56-
27 Dec 2023100.60100.60100.10100.54100.5421
22 Dec 202399.22100.7499.22100.74100.7410
21 Dec 202399.7199.7198.9698.9698.96230
20 Dec 2023100.84100.84100.24100.24100.24104
19 Dec 2023101.16101.16101.16101.16101.16-
18 Dec 2023102.46102.46101.14101.14101.14483
15 Dec 2023102.96102.96102.92102.92102.921,250
14 Dec 2023100.68103.44100.68101.98101.98637
13 Dec 2023100.70100.70100.70100.70100.70-
12 Dec 2023101.24101.64100.80100.80100.80100
11 Dec 2023101.28101.52100.82101.52101.52369
08 Dec 202398.43101.3098.43101.30101.3060
07 Dec 202398.7698.7698.7698.7698.76-
06 Dec 202397.6597.6597.6597.6597.65-
05 Dec 202395.9897.5595.9897.5597.5520
04 Dec 202396.6396.6395.2695.2695.2635
01 Dec 202395.8195.8195.8195.8195.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...