Yahoo

Mail

UK Markets open in 1 hr 36 mins

NIKKEI 225
29,639.40
-200.31(-0.67%)
HANG SENG
24,221.54
+122.40(+0.51%)
GOLD FUTURES
1,768.40
-9.80(-0.55%)
DOW
34,258.32
+338.48(+1.00%)
BTC-GBP
32,306.03
+1,245.41(+4.01%)
CMC Crypto 200
1,089.55
+49.07(+4.72%)

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

81.46+2.54 (+3.22%)

At close: 5:35PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2021	-	-	-	-	-	-
24 Sept 2021	80.82	81.99	80.00	81.59	81.59	909,760
23 Sept 2021	82.15	82.41	80.80	81.35	81.35	1,331,540
22 Sept 2021	79.90	81.58	79.52	81.46	81.46	1,232,081
21 Sept 2021	78.52	79.87	78.48	78.92	78.92	1,281,674
20 Sept 2021	78.55	78.83	76.55	77.89	77.89	2,263,689
17 Sept 2021	82.84	83.04	80.05	80.36	80.36	3,110,288
16 Sept 2021	83.47	83.77	82.07	82.07	82.07	1,368,105
15 Sept 2021	82.01	83.47	81.93	83.09	83.09	1,726,674
14 Sept 2021	81.74	83.04	81.55	82.15	82.15	1,221,496
13 Sept 2021	80.00	81.79	79.89	81.63	81.63	1,523,795
10 Sept 2021	78.50	79.50	78.12	79.15	79.15	870,239
09 Sept 2021	78.00	79.01	77.77	78.64	78.64	1,268,472
08 Sept 2021	-	-	-	-	-	-
07 Sept 2021	79.90	80.98	79.83	80.47	80.47	1,024,387
06 Sept 2021	-	-	-	-	-	-
03 Sept 2021	79.90	80.30	79.02	79.40	79.40	1,009,621
02 Sept 2021	79.69	80.00	79.30	79.42	79.42	808,924
01 Sept 2021	81.34	81.56	79.15	79.47	79.47	1,310,032
31 Aug 2021	79.48	81.18	79.44	80.37	80.37	2,253,954
30 Aug 2021	78.60	79.24	77.78	79.05	79.05	1,169,183
27 Aug 2021	78.28	78.49	77.34	78.28	78.28	743,213
26 Aug 2021	77.25	78.22	76.69	77.94	77.94	1,194,444
25 Aug 2021	78.35	78.99	77.42	78.00	78.00	812,763
24 Aug 2021	77.20	78.97	76.93	78.42	78.42	1,257,941
23 Aug 2021	78.24	78.48	76.57	76.80	76.80	1,640,966
20 Aug 2021	77.00	77.09	75.41	76.98	76.98	1,731,505
19 Aug 2021	77.35	78.45	77.08	77.43	77.43	1,743,934
18 Aug 2021	80.52	80.52	78.94	79.85	79.85	1,366,350
17 Aug 2021	81.00	81.20	80.19	80.35	80.35	1,033,666
16 Aug 2021	82.18	82.57	81.25	81.47	81.47	849,241
13 Aug 2021	83.35	83.90	82.81	83.09	83.09	703,805
12 Aug 2021	82.44	83.40	82.02	83.36	83.36	971,005
11 Aug 2021	81.86	82.48	81.21	82.29	82.29	763,165
10 Aug 2021	81.76	82.16	81.54	81.85	81.85	646,912
09 Aug 2021	82.03	82.07	81.17	81.71	81.71	824,264
06 Aug 2021	80.91	82.55	80.76	82.12	82.12	1,009,130
05 Aug 2021	81.35	81.72	80.42	81.20	81.20	1,490,844
04 Aug 2021	81.40	82.16	80.80	81.49	81.49	1,556,191
03 Aug 2021	82.66	82.81	80.26	80.52	80.52	2,859,568
02 Aug 2021	84.82	86.00	84.44	84.90	84.90	1,046,991
30 Jul 2021	84.19	84.70	83.43	83.88	83.88	1,096,073
29 Jul 2021	84.03	85.14	83.51	85.07	85.07	677,615
28 Jul 2021	84.14	84.61	83.51	83.80	83.80	595,391
27 Jul 2021	84.84	84.84	83.34	83.88	83.88	1,037,576
26 Jul 2021	85.00	85.59	83.85	85.52	85.52	839,394
23 Jul 2021	84.18	86.00	84.11	85.55	85.55	811,596
22 Jul 2021	84.78	85.47	83.67	83.76	83.76	710,635
21 Jul 2021	83.33	85.18	81.94	84.14	84.14	1,134,607
20 Jul 2021	82.91	83.64	81.91	83.00	83.00	1,212,228
19 Jul 2021	85.30	85.37	81.80	82.44	82.44	1,660,061
16 Jul 2021	87.86	87.98	85.40	85.50	85.50	1,065,522
15 Jul 2021	89.19	89.49	86.74	87.28	87.28	980,301
14 Jul 2021	87.89	89.26	87.56	88.51	88.51	768,276
13 Jul 2021	89.30	89.43	87.64	88.18	88.18	856,893
12 Jul 2021	87.61	89.15	86.81	88.80	88.80	1,098,697
09 Jul 2021	85.20	87.68	84.93	87.68	87.68	1,339,528
08 Jul 2021	86.12	86.12	83.46	84.47	84.47	1,435,880
07 Jul 2021	86.00	87.13	84.75	86.30	86.30	1,304,818
06 Jul 2021	89.35	89.35	85.79	86.03	86.03	1,509,146
05 Jul 2021	89.82	90.08	88.96	89.40	89.40	595,548
02 Jul 2021	90.20	91.15	89.75	90.09	90.09	812,888
01 Jul 2021	89.67	90.36	89.25	89.97	89.97	1,102,680
30 Jun 2021	91.05	91.40	88.75	89.31	89.31	1,609,731
29 Jun 2021	90.88	92.08	90.80	91.26	91.26	972,402
28 Jun 2021	-	-	-	-	-	-
25 Jun 2021	-	-	-	-	-	-
24 Jun 2021	-	-	-	-	-	-
23 Jun 2021	-	-	-	-	-	-
22 Jun 2021	-	-	-	-	-	-
21 Jun 2021	89.77	93.27	89.37	93.13	93.13	1,124,341
18 Jun 2021	93.28	93.51	90.58	90.95	90.95	2,235,417
17 Jun 2021	92.37	94.20	91.42	93.26	93.26	1,023,587
16 Jun 2021	94.86	95.25	92.52	92.98	92.98	1,348,477
15 Jun 2021	94.86	94.91	94.14	94.41	94.41	1,248,131
14 Jun 2021	94.75	95.17	94.19	94.79	94.79	1,093,509
11 Jun 2021	93.17	94.84	92.71	94.74	94.74	941,041
10 Jun 2021	94.10	94.27	92.84	92.85	92.85	1,300,015
09 Jun 2021	95.40	96.39	93.96	94.60	94.60	1,109,590
08 Jun 2021	95.87	96.00	94.22	95.52	95.52	1,282,271
07 Jun 2021	94.77	95.89	94.17	95.89	95.89	1,111,346
04 Jun 2021	94.00	95.30	93.68	94.40	94.40	1,551,957
03 Jun 2021	90.50	94.20	90.37	93.87	93.87	1,908,125
02 Jun 2021	89.22	90.64	88.83	90.30	90.30	1,217,637
01 Jun 2021	87.67	89.36	87.67	89.01	89.01	1,163,996
31 May 2021	86.48	87.26	86.32	86.70	86.70	607,470
28 May 2021	87.82	87.96	87.14	87.21	87.21	970,900
27 May 2021	86.34	87.81	85.72	87.68	87.68	1,633,744
26 May 2021	86.22	86.50	85.25	86.32	86.32	840,228
25 May 2021	86.00	86.67	85.47	85.77	85.77	1,215,260
21 May 2021	85.60	86.29	84.92	85.30	85.30	1,436,621
20 May 2021	84.40	84.69	83.30	84.69	84.69	1,309,342
19 May 2021	84.20	84.58	82.80	83.70	83.70	1,182,500
18 May 2021	85.49	86.22	83.98	85.07	85.07	1,173,807
17 May 2021	83.83	85.02	83.83	84.69	84.69	1,107,537
14 May 2021	82.90	83.72	81.70	83.68	83.68	1,254,941
14 May 2021	1.9 Dividend
13 May 2021	82.37	82.37	79.76	81.85	79.95	1,417,327
13 May 2021	1.9 Dividend
12 May 2021	84.00	84.75	83.00	84.48	80.66	1,109,062
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,639.40-200.31(-0.67%)

HANG SENG24,221.54+122.40(+0.51%)

GOLD FUTURES1,768.40-9.80(-0.55%)

DOW34,258.32+338.48(+1.00%)

BTC-GBP32,306.03+1,245.41(+4.01%)

CMC Crypto 2001,089.55+49.07(+4.72%)

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

NIKKEI 225
29,639.40
-200.31(-0.67%)

HANG SENG
24,221.54
+122.40(+0.51%)

GOLD FUTURES
1,768.40
-9.80(-0.55%)

DOW
34,258.32
+338.48(+1.00%)

BTC-GBP
32,306.03
+1,245.41(+4.01%)

CMC Crypto 200
1,089.55
+49.07(+4.72%)