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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 May 2021	84.25	84.69	83.36	84.22	80.41	1,164,796
10 May 2021	84.42	85.23	83.98	85.18	81.33	1,018,526
07 May 2021	82.98	85.17	82.50	83.64	79.86	1,393,615
06 May 2021	83.11	84.17	82.70	83.39	79.62	1,111,585
05 May 2021	82.05	83.18	81.38	82.97	79.22	1,631,218
04 May 2021	84.39	84.54	81.61	81.85	78.15	1,559,872
03 May 2021	83.81	84.55	83.58	84.13	80.33	812,468
30 Apr 2021	84.00	84.94	83.36	83.40	79.63	1,111,553
29 Apr 2021	85.79	85.83	83.07	83.80	80.01	1,494,900
28 Apr 2021	86.55	86.55	85.89	85.89	82.01	798,454
27 Apr 2021	86.70	86.70	85.35	86.21	82.31	642,305
26 Apr 2021	86.35	86.79	85.79	86.79	82.87	948,496
23 Apr 2021	85.84	86.87	85.46	86.31	82.41	997,022
22 Apr 2021	85.54	86.58	85.15	86.18	82.29	1,104,441
21 Apr 2021	86.50	86.56	83.81	85.21	81.36	1,800,624
20 Apr 2021	87.53	88.43	85.70	86.18	82.29	1,712,352
19 Apr 2021	88.98	89.16	87.66	87.70	83.74	918,670
16 Apr 2021	87.75	88.86	87.47	88.38	84.39	2,037,121
15 Apr 2021	87.40	87.90	87.11	87.47	83.52	937,702
14 Apr 2021	88.08	88.10	86.91	87.21	83.27	1,193,472
13 Apr 2021	88.97	89.55	88.34	88.34	84.35	1,033,147
12 Apr 2021	89.20	89.36	88.39	88.95	84.93	1,048,397
09 Apr 2021	88.36	88.45	87.69	88.00	84.02	834,685
08 Apr 2021	89.90	90.06	87.22	88.17	84.19	1,402,345
07 Apr 2021	89.61	90.53	88.63	89.07	85.05	843,541
06 Apr 2021	89.60	90.68	89.45	89.60	85.55	1,390,616
01 Apr 2021	89.59	90.04	88.21	88.67	84.66	1,547,922
31 Mar 2021	88.69	89.47	87.66	88.47	84.47	1,750,689
30 Mar 2021	86.00	89.37	85.83	88.80	84.79	1,876,880
29 Mar 2021	84.50	85.71	83.96	85.60	81.73	1,633,417
26 Mar 2021	84.14	84.50	83.47	83.79	80.00	1,423,694
25 Mar 2021	81.91	83.58	81.55	83.50	79.73	1,331,719
24 Mar 2021	81.95	83.23	81.22	82.59	78.86	2,021,024
23 Mar 2021	84.22	85.25	83.36	83.43	79.66	1,747,435
22 Mar 2021	82.53	85.06	82.27	84.69	80.86	1,824,370
19 Mar 2021	84.89	85.01	82.32	82.49	78.76	4,996,797
18 Mar 2021	87.00	88.78	85.83	86.12	82.23	3,290,237
17 Mar 2021	81.81	85.53	81.28	85.46	81.60	3,793,318
16 Mar 2021	78.37	80.99	78.35	80.50	76.86	2,736,407
15 Mar 2021	77.85	78.92	77.77	77.80	74.28	1,512,597
12 Mar 2021	77.43	77.59	76.11	77.48	73.98	1,557,579
11 Mar 2021	81.50	81.58	78.52	78.52	74.97	2,339,736
10 Mar 2021	79.64	81.34	79.51	81.34	77.66	2,054,239
09 Mar 2021	79.64	80.41	78.45	79.59	75.99	1,996,142
08 Mar 2021	76.54	79.85	76.53	79.64	76.04	2,276,793
05 Mar 2021	76.27	76.79	75.05	75.67	72.25	1,139,049
04 Mar 2021	75.86	76.64	75.16	76.29	72.84	1,536,791
03 Mar 2021	73.00	76.10	73.00	76.10	72.66	2,754,934
02 Mar 2021	72.06	72.98	72.01	72.56	69.28	1,367,788
01 Mar 2021	72.10	72.59	71.56	72.10	68.84	1,129,798
26 Feb 2021	70.48	71.55	70.18	71.50	68.27	1,502,192
25 Feb 2021	70.75	72.44	70.70	71.50	68.27	1,603,942
24 Feb 2021	69.15	70.60	68.94	70.39	67.21	1,389,110
23 Feb 2021	71.09	71.34	68.87	69.32	66.19	1,859,119
22 Feb 2021	70.78	71.43	70.20	71.27	68.05	1,065,258
19 Feb 2021	71.26	72.00	70.66	71.58	68.35	1,210,457
18 Feb 2021	71.47	72.22	70.70	71.03	67.82	1,410,679
17 Feb 2021	70.89	71.38	70.34	70.86	67.66	1,229,965
16 Feb 2021	70.96	71.31	70.57	70.92	67.72	821,717
15 Feb 2021	70.65	71.04	70.17	70.76	67.56	916,016
12 Feb 2021	70.39	70.40	69.62	70.25	67.08	815,834
11 Feb 2021	70.23	71.21	69.80	70.58	67.39	1,074,731
10 Feb 2021	70.16	71.14	69.41	70.00	66.84	1,257,565
09 Feb 2021	69.80	70.09	69.30	70.09	66.92	1,210,955
08 Feb 2021	70.37	70.98	69.81	69.81	66.66	1,380,555
05 Feb 2021	70.92	70.92	69.75	70.05	66.89	1,999,900
04 Feb 2021	71.85	72.54	69.76	70.77	67.57	2,440,661
03 Feb 2021	72.29	73.05	71.57	71.73	68.49	2,092,011
02 Feb 2021	70.50	72.08	70.49	71.41	68.18	1,510,601
01 Feb 2021	70.81	70.95	69.55	69.88	66.72	1,139,613
29 Jan 2021	69.40	70.87	69.05	70.01	66.85	1,924,221
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)