UK Markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
90.95-2.31 (-2.48%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202193.2893.5190.5890.9590.952,235,417
17 Jun 202192.3794.2091.4293.2693.261,023,587
16 Jun 202194.8695.2592.5292.9892.981,348,477
15 Jun 202194.8694.9194.1494.4194.411,248,131
14 Jun 202194.7595.1794.1994.7994.791,093,509
11 Jun 202193.1794.8492.7194.7494.74941,041
10 Jun 202194.1094.2792.8492.8592.851,300,015
09 Jun 202195.4096.3993.9694.6094.601,109,590
08 Jun 202195.8796.0094.2295.5295.521,282,271
07 Jun 202194.7795.8994.1795.8995.891,111,346
04 Jun 202194.0095.3093.6894.4094.401,551,957
03 Jun 202190.5094.2090.3793.8793.871,908,125
02 Jun 202189.2290.6488.8390.3090.301,217,637
01 Jun 202187.6789.3687.6789.0189.011,163,996
31 May 202186.4887.2686.3286.7086.70607,470
28 May 202187.8287.9687.1487.2187.21970,900
27 May 202186.3487.8185.7287.6887.681,633,744
26 May 202186.2286.5085.2586.3286.32840,228
25 May 202186.0086.6785.4785.7785.771,215,260
21 May 202185.6086.2984.9285.3085.301,436,621
20 May 202184.4084.6983.3084.6984.691,309,342
19 May 202184.2084.5882.8083.7083.701,182,500
18 May 202185.4986.2283.9885.0785.071,173,807
17 May 202183.8385.0283.8384.6984.691,107,537
14 May 202182.9083.7281.7083.6883.681,254,941
14 May 20211.9 Dividend
13 May 202182.3782.3779.7681.8579.951,417,327
13 May 20211.9 Dividend
12 May 202184.0084.7583.0084.4880.661,109,062
11 May 202184.2584.6983.3684.2280.411,164,796
10 May 202184.4285.2383.9885.1881.331,018,526
07 May 202182.9885.1782.5083.6479.861,393,615
06 May 202183.1184.1782.7083.3979.621,111,585
05 May 202182.0583.1881.3882.9779.221,631,218
04 May 202184.3984.5481.6181.8578.151,559,872
03 May 202183.8184.5583.5884.1380.33812,468
30 Apr 202184.0084.9483.3683.4079.631,111,553
29 Apr 202185.7985.8383.0783.8080.011,494,900
28 Apr 202186.5586.5585.8985.8982.01798,454
27 Apr 202186.7086.7085.3586.2182.31642,305
26 Apr 202186.3586.7985.7986.7982.87948,496
23 Apr 202185.8486.8785.4686.3182.41997,022
22 Apr 202185.5486.5885.1586.1882.291,104,441
21 Apr 202186.5086.5683.8185.2181.361,800,624
20 Apr 202187.5388.4385.7086.1882.291,712,352
19 Apr 202188.9889.1687.6687.7083.74918,670
16 Apr 202187.7588.8687.4788.3884.392,037,121
15 Apr 202187.4087.9087.1187.4783.52937,702
14 Apr 202188.0888.1086.9187.2183.271,193,472
13 Apr 202188.9789.5588.3488.3484.351,033,147
12 Apr 202189.2089.3688.3988.9584.931,048,397
09 Apr 202188.3688.4587.6988.0084.02834,685
08 Apr 202189.9090.0687.2288.1784.191,402,345
07 Apr 202189.6190.5388.6389.0785.05843,541
06 Apr 202189.6090.6889.4589.6085.551,390,616
01 Apr 202189.5990.0488.2188.6784.661,547,922
31 Mar 202188.6989.4787.6688.4784.471,750,689
30 Mar 202186.0089.3785.8388.8084.791,876,880
29 Mar 202184.5085.7183.9685.6081.731,633,417
26 Mar 202184.1484.5083.4783.7980.001,423,694
25 Mar 202181.9183.5881.5583.5079.731,331,719
24 Mar 202181.9583.2381.2282.5978.862,021,024
23 Mar 202184.2285.2583.3683.4379.661,747,435
22 Mar 202182.5385.0682.2784.6980.861,824,370
19 Mar 202184.8985.0182.3282.4978.764,996,797
18 Mar 202187.0088.7885.8386.1282.233,290,237
17 Mar 202181.8185.5381.2885.4681.603,793,318
16 Mar 202178.3780.9978.3580.5076.862,736,407
15 Mar 202177.8578.9277.7777.8074.281,512,597
12 Mar 202177.4377.5976.1177.4873.981,557,579
11 Mar 202181.5081.5878.5278.5274.972,339,736
10 Mar 202179.6481.3479.5181.3477.662,054,239
09 Mar 202179.6480.4178.4579.5975.991,996,142
08 Mar 202176.5479.8576.5379.6476.042,276,793
05 Mar 202176.2776.7975.0575.6772.251,139,049
04 Mar 202175.8676.6475.1676.2972.841,536,791
03 Mar 202173.0076.1073.0076.1072.662,754,934
02 Mar 202172.0672.9872.0172.5669.281,367,788
01 Mar 202172.1072.5971.5672.1068.841,129,798
26 Feb 202170.4871.5570.1871.5068.271,502,192
25 Feb 202170.7572.4470.7071.5068.271,603,942
24 Feb 202169.1570.6068.9470.3967.211,389,110
23 Feb 202171.0971.3468.8769.3266.191,859,119
22 Feb 202170.7871.4370.2071.2768.051,065,258
19 Feb 202171.2672.0070.6671.5868.351,210,457
18 Feb 202171.4772.2270.7071.0367.821,410,679
17 Feb 202170.8971.3870.3470.8667.661,229,965
16 Feb 202170.9671.3170.5770.9267.72821,717
15 Feb 202170.6571.0470.1770.7667.56916,016
12 Feb 202170.3970.4069.6270.2567.08815,834
11 Feb 202170.2371.2169.8070.5867.391,074,731
10 Feb 202170.1671.1469.4170.0066.841,257,565
09 Feb 202169.8070.0969.3070.0966.921,210,955
08 Feb 202170.3770.9869.8169.8166.661,380,555
05 Feb 202170.9270.9269.7570.0566.891,999,900
04 Feb 202171.8572.5469.7670.7767.572,440,661
03 Feb 202172.2973.0571.5771.7368.492,092,011
02 Feb 202170.5072.0870.4971.4168.181,510,601
01 Feb 202170.8170.9569.5569.8866.721,139,613
29 Jan 202169.4070.8769.0570.0166.851,924,221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...