BMW.DE - Bayerische Motoren Werke Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201966.6567.1966.4867.1267.121,356,106
15 Jul 201966.1767.1666.1666.6666.661,620,709
12 Jul 201964.2666.5664.2465.8965.892,408,683
11 Jul 201965.7565.9164.9765.2465.241,354,084
10 Jul 201965.5966.2165.4965.6565.651,386,605
09 Jul 201966.3566.5065.2566.1766.171,823,803
08 Jul 201966.6167.4166.4866.7066.701,091,683
05 Jul 201967.2967.4166.5967.0567.051,332,435
04 Jul 201966.4467.4766.4467.1167.111,641,200
03 Jul 201965.4266.6365.1866.6166.612,094,683
02 Jul 201965.2165.7564.7265.3365.331,360,771
01 Jul 201966.5267.0465.1065.1065.102,156,223
28 Jun 201965.1665.3364.3965.0965.092,059,202
27 Jun 201964.6165.6264.6164.8564.852,436,122
26 Jun 201962.8164.7562.7764.5764.572,259,169
25 Jun 201963.3063.6663.0663.1563.151,400,333
24 Jun 201964.1064.2263.3463.6463.641,857,142
21 Jun 201964.5064.7864.2564.4464.443,721,158
20 Jun 201964.6865.0364.4164.5664.561,722,902
19 Jun 201963.5164.5063.4064.2064.201,348,744
18 Jun 201962.3563.9361.6663.6163.612,545,539
17 Jun 201962.6362.8662.1062.1062.101,211,681
14 Jun 201962.5862.6662.0462.4662.461,115,793
13 Jun 201962.3063.0561.8562.7862.781,198,900
12 Jun 201962.5962.9362.4062.6462.641,230,534
11 Jun 201962.8363.6862.3062.9862.981,922,832
07 Jun 201962.7262.7962.0162.3262.321,249,390
06 Jun 201962.6563.2661.7362.3462.341,947,794
05 Jun 201963.4363.5962.3363.0263.021,484,186
04 Jun 201961.5663.7161.3263.4363.432,567,653
03 Jun 201961.7061.8861.1461.6461.641,838,410
31 May 201961.8262.1561.4162.0262.022,000,917
30 May 201963.3263.6562.8663.0563.05799,538
29 May 201963.2363.4662.8863.1563.151,499,372
28 May 201964.0064.6063.6063.8463.841,653,216
27 May 201964.5564.9863.3463.7663.761,328,854
24 May 201964.0364.3363.3363.4763.471,678,062
23 May 201963.2363.6662.7663.3963.392,323,587
22 May 201964.7364.9563.4664.2364.231,972,263
21 May 201965.0865.5864.2664.6364.631,678,585
20 May 201966.2666.4964.2164.8164.812,335,299
17 May 201966.5366.6965.0766.1666.163,285,738
17 May 20193.5 Dividend
16 May 201970.0470.5768.9369.8066.303,459,647
15 May 201968.3071.3066.5370.0066.494,082,038
14 May 201968.6768.7067.4267.8864.482,065,886
13 May 201968.8068.8067.0368.0664.652,857,093
10 May 201969.8870.1268.6468.8765.423,311,601
09 May 201970.9170.9868.6969.3065.833,095,227
08 May 201971.6171.8069.9171.3867.802,863,706
07 May 201973.5073.7571.4372.2868.662,524,460
06 May 201973.0274.0272.1674.0070.292,560,420
03 May 201975.5375.8075.2675.6771.881,047,600
02 May 201975.6976.7875.4875.8072.001,694,344
30 Apr 201975.5175.9075.1975.9072.091,217,765
29 Apr 201976.1676.7675.7975.8972.08899,246
26 Apr 201975.9176.4675.5776.2072.381,289,602
25 Apr 201976.3276.5675.7775.7871.981,453,960
24 Apr 201976.4077.2775.8976.4772.641,779,199
23 Apr 201977.7578.1977.4177.5073.611,139,985
18 Apr 201977.2078.3076.8577.7573.852,868,292
17 Apr 201977.1078.0476.3177.2573.382,357,190
16 Apr 201976.0076.6875.7376.4072.571,587,145
15 Apr 201975.1375.9974.9175.6571.861,175,155
12 Apr 201973.0075.5472.6475.2971.512,612,728
11 Apr 201973.3373.8472.7773.5169.821,287,851
10 Apr 201972.9473.5872.8973.1969.521,264,318
09 Apr 201973.1374.0672.8973.2069.531,281,897
08 Apr 201972.3973.7372.2973.5769.881,325,909
05 Apr 201973.4774.1473.4773.7970.091,427,259
04 Apr 201972.2573.8572.1573.3469.662,168,174
03 Apr 201972.1072.8772.0072.5868.942,166,661
02 Apr 201969.7371.9269.6871.2567.682,622,991
01 Apr 201969.6470.6369.5969.7066.212,396,741
29 Mar 201968.4668.9968.0668.7565.301,887,263
28 Mar 201967.9968.5967.7467.8964.491,416,893
27 Mar 201968.5068.9567.7368.2364.811,876,013
26 Mar 201968.8968.9367.9167.9164.502,153,100
25 Mar 201969.0069.6968.7868.9265.461,544,865
22 Mar 201971.2571.4269.1869.6066.113,025,563
21 Mar 201971.8172.3970.8371.1567.581,763,972
20 Mar 201975.9175.9171.2871.9868.374,291,080
19 Mar 201974.1476.5074.1075.7271.921,907,389
18 Mar 201974.3074.4273.9074.1770.45954,628
15 Mar 201974.2275.1872.7774.0970.374,131,566
14 Mar 201973.7474.7173.5173.7870.081,541,976
13 Mar 201972.8473.7772.8373.6369.941,117,529
12 Mar 201973.7073.9472.7673.1069.431,243,429
11 Mar 201972.2573.2371.9273.1869.511,357,029
08 Mar 201972.0072.2371.4172.1668.541,634,876
07 Mar 201973.8073.8172.3073.0969.431,980,823
06 Mar 201974.2174.8173.6174.5370.791,277,239
05 Mar 201974.5075.1674.4075.0671.301,167,940
04 Mar 201975.3375.4074.5774.6770.93990,670
01 Mar 201974.9075.5474.6374.7571.001,458,575
28 Feb 201973.8874.4573.5974.3170.581,118,481
27 Feb 201973.6974.4373.5074.2470.521,158,100
26 Feb 201973.2474.2472.9174.0070.291,437,733
25 Feb 201973.7974.4473.4073.7070.001,786,026
22 Feb 201972.9773.7572.8173.1369.461,312,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes