UK Markets open in 1 hr 36 mins

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
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 2021------
07 Sept 202179.9080.9879.8380.4780.471,024,387
06 Sept 2021------
03 Sept 202179.9080.3079.0279.4079.401,009,621
02 Sept 202179.6980.0079.3079.4279.42808,924
01 Sept 202181.3481.5679.1579.4779.471,310,032
31 Aug 202179.4881.1879.4480.3780.372,253,954
30 Aug 202178.6079.2477.7879.0579.051,169,183
27 Aug 202178.2878.4977.3478.2878.28743,213
26 Aug 202177.2578.2276.6977.9477.941,194,444
25 Aug 202178.3578.9977.4278.0078.00812,763
24 Aug 202177.2078.9776.9378.4278.421,257,941
23 Aug 202178.2478.4876.5776.8076.801,640,966
20 Aug 202177.0077.0975.4176.9876.981,731,505
19 Aug 202177.3578.4577.0877.4377.431,743,934
18 Aug 202180.5280.5278.9479.8579.851,366,350
17 Aug 202181.0081.2080.1980.3580.351,033,666
16 Aug 202182.1882.5781.2581.4781.47849,241
13 Aug 202183.3583.9082.8183.0983.09703,805
12 Aug 202182.4483.4082.0283.3683.36971,005
11 Aug 202181.8682.4881.2182.2982.29763,165
10 Aug 202181.7682.1681.5481.8581.85646,912
09 Aug 202182.0382.0781.1781.7181.71824,264
06 Aug 202180.9182.5580.7682.1282.121,009,130
05 Aug 202181.3581.7280.4281.2081.201,490,844
04 Aug 202181.4082.1680.8081.4981.491,556,191
03 Aug 202182.6682.8180.2680.5280.522,859,568
02 Aug 202184.8286.0084.4484.9084.901,046,991
30 Jul 202184.1984.7083.4383.8883.881,096,073
29 Jul 202184.0385.1483.5185.0785.07677,615
28 Jul 202184.1484.6183.5183.8083.80595,391
27 Jul 202184.8484.8483.3483.8883.881,037,576
26 Jul 202185.0085.5983.8585.5285.52839,394
23 Jul 202184.1886.0084.1185.5585.55811,596
22 Jul 202184.7885.4783.6783.7683.76710,635
21 Jul 202183.3385.1881.9484.1484.141,134,607
20 Jul 202182.9183.6481.9183.0083.001,212,228
19 Jul 202185.3085.3781.8082.4482.441,660,061
16 Jul 202187.8687.9885.4085.5085.501,065,522
15 Jul 202189.1989.4986.7487.2887.28980,301
14 Jul 202187.8989.2687.5688.5188.51768,276
13 Jul 202189.3089.4387.6488.1888.18856,893
12 Jul 202187.6189.1586.8188.8088.801,098,697
09 Jul 202185.2087.6884.9387.6887.681,339,528
08 Jul 202186.1286.1283.4684.4784.471,435,880
07 Jul 202186.0087.1384.7586.3086.301,304,818
06 Jul 202189.3589.3585.7986.0386.031,509,146
05 Jul 202189.8290.0888.9689.4089.40595,548
02 Jul 202190.2091.1589.7590.0990.09812,888
01 Jul 202189.6790.3689.2589.9789.971,102,680
30 Jun 202191.0591.4088.7589.3189.311,609,731
29 Jun 202190.8892.0890.8091.2691.26972,402
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202189.7793.2789.3793.1393.131,124,341
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...