UK Markets open in 7 hrs 17 mins

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
92.08-3.48 (-3.64%)
At close: 05:40PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 2022------
24 Jan 202295.0096.4090.8091.4891.482,185,251
21 Jan 202295.2095.5693.9795.5695.561,592,557
20 Jan 202296.6498.0395.8096.8396.831,100,542
19 Jan 202298.3999.3597.5497.8697.861,133,756
18 Jan 202298.3799.6797.3498.9498.94930,784
17 Jan 202299.88100.0698.5599.0299.02663,785
14 Jan 202298.83100.4298.7299.3299.321,257,658
13 Jan 202297.3899.3097.2699.0299.021,380,823
12 Jan 202298.6098.9397.1297.4597.45954,099
11 Jan 202297.9998.2096.5698.0298.021,238,359
10 Jan 202298.4999.0496.4397.2097.201,896,744
07 Jan 202296.0096.5395.0295.6095.601,193,638
06 Jan 202294.7097.3294.6196.2296.221,229,513
05 Jan 202294.5096.3993.9496.2496.241,828,361
04 Jan 202291.8994.2491.1994.1994.191,422,271
03 Jan 202288.9191.7588.7491.3391.33983,398
30 Dec 202189.3989.5088.1288.4988.49598,323
29 Dec 202189.8989.9788.8789.2089.20419,820
28 Dec 202190.0990.6989.7589.9589.95442,096
27 Dec 202188.7290.1188.6190.0090.00396,304
23 Dec 202188.0089.4687.9889.1789.17823,550
22 Dec 202187.0087.4486.0587.4487.44624,985
21 Dec 202186.2687.1485.3687.0987.09888,690
20 Dec 202184.3686.2383.3685.1985.191,455,573
17 Dec 202188.8389.0586.0986.9286.922,735,975
16 Dec 202189.7590.3189.2789.6489.641,364,574
15 Dec 202188.8989.4188.2388.2788.27794,212
14 Dec 202189.9890.0488.2288.4088.401,116,145
13 Dec 202189.8091.8889.5589.8889.881,086,537
10 Dec 202189.5390.1988.9589.6689.661,415,043
09 Dec 202191.4991.8790.0090.2290.221,050,166
08 Dec 202190.8591.2189.1391.1391.131,338,471
07 Dec 202188.4288.4288.4288.4288.42-
06 Dec 202188.0388.8086.8288.4288.421,100,120
03 Dec 202189.5389.6187.1487.5087.501,385,089
02 Dec 202187.4788.8787.0788.4388.431,325,406
01 Dec 202185.9988.9285.5888.6488.641,482,489
30 Nov 202184.9585.6083.3884.9884.982,252,523
29 Nov 202186.0087.9885.1785.7885.781,759,480
26 Nov 202187.9888.0785.5185.5185.512,597,218
25 Nov 202192.8593.0290.7291.1391.13803,234
24 Nov 202194.2394.8391.8192.4992.491,403,839
23 Nov 202194.0094.7693.3994.4494.441,204,668
22 Nov 202193.3295.2093.2594.7894.781,208,270
19 Nov 202195.0095.4492.3693.2093.202,007,293
18 Nov 202193.8394.9893.1894.2094.201,141,842
17 Nov 202193.3693.9992.4493.6293.62822,593
16 Nov 202193.7694.5792.7593.2193.211,018,397
15 Nov 202192.9093.7292.7493.4893.48862,865
12 Nov 202192.5093.1491.9293.0293.02960,929
11 Nov 202191.7892.5291.5392.3392.33993,417
10 Nov 202190.6791.8290.0691.7691.76847,559
09 Nov 202191.3091.5790.3990.6690.66903,644
08 Nov 202191.7391.8190.7691.0991.09845,001
05 Nov 202189.8592.3289.6591.8591.851,470,209
04 Nov 202190.0091.4489.2289.9989.991,405,533
03 Nov 202188.0090.0087.3389.9689.961,766,650
02 Nov 202188.0888.6487.6988.6488.64827,849
01 Nov 202187.4688.8087.4088.2888.28968,616
29 Oct 202186.7787.5186.1387.2487.241,452,431
28 Oct 202187.8288.1087.0087.3487.34865,069
27 Oct 202188.1588.9687.7288.5588.55758,432
26 Oct 202187.9089.0187.1388.4288.421,190,398
25 Oct 202185.5887.7385.4687.5487.541,491,635
22 Oct 202184.3286.2084.0785.6985.69971,980
21 Oct 202183.5085.2983.3684.2484.24996,665
20 Oct 202185.1286.0483.2684.6784.671,537,684
19 Oct 202186.6086.6685.3785.4685.461,013,245
18 Oct 202187.4687.8185.9986.3786.371,022,068
15 Oct 202186.6687.7586.4087.5687.561,307,758
14 Oct 202186.7087.0386.1286.3686.36831,858
13 Oct 202186.6087.5985.6685.8285.821,014,845
12 Oct 202186.0087.0185.7086.5086.501,304,012
11 Oct 202184.3586.6884.1586.5786.571,598,749
08 Oct 202183.7884.8883.6484.6884.681,213,523
07 Oct 202182.8284.2482.5683.4583.451,418,603
06 Oct 202182.8182.9180.6481.6181.611,710,893
05 Oct 202183.5083.8482.6983.7183.71942,612
04 Oct 202183.6884.2982.9383.4283.42966,428
01 Oct 202181.8284.4781.1583.8383.832,064,447
30 Sept 202184.7584.9082.5982.7682.761,558,858
29 Sept 202183.5084.8583.1284.4784.471,600,490
28 Sept 202182.9984.8082.5582.6982.691,934,260
27 Sept 202182.3282.9682.1582.6982.691,303,448
24 Sept 202180.8281.9980.0081.5981.59909,760
23 Sept 202182.1582.4180.8081.3581.351,331,540
22 Sept 202179.9081.5879.5281.4681.461,232,081
21 Sept 202178.5279.8778.4878.9278.921,281,674
20 Sept 202178.5578.8376.5577.8977.892,263,689
17 Sept 202182.8483.0480.0580.3680.363,110,288
16 Sept 202183.4783.7782.0782.0782.071,368,105
15 Sept 202182.0183.4781.9383.0983.091,726,674
14 Sept 202181.7483.0481.5582.1582.151,221,496
13 Sept 202180.0081.7979.8981.6381.631,523,795
10 Sept 202178.5079.5078.1279.1579.15870,239
09 Sept 202178.0079.0177.7778.6478.641,268,472
08 Sept 202180.0080.0678.2978.6178.611,368,573
07 Sept 202179.9080.9879.8380.4780.471,024,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...