Top tips to navigate stormy markets

The current slide may be spooking investors as all they see is red but there are steps that can help protect your portfolio

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	-	-	-	-	-	-
25 Jan 2022	-	-	-	-	-	-
24 Jan 2022	95.00	96.40	90.80	91.48	91.48	2,185,251
21 Jan 2022	95.20	95.56	93.97	95.56	95.56	1,592,557
20 Jan 2022	96.64	98.03	95.80	96.83	96.83	1,100,542
19 Jan 2022	98.39	99.35	97.54	97.86	97.86	1,133,756
18 Jan 2022	98.37	99.67	97.34	98.94	98.94	930,784
17 Jan 2022	99.88	100.06	98.55	99.02	99.02	663,785
14 Jan 2022	98.83	100.42	98.72	99.32	99.32	1,257,658
13 Jan 2022	97.38	99.30	97.26	99.02	99.02	1,380,823
12 Jan 2022	98.60	98.93	97.12	97.45	97.45	954,099
11 Jan 2022	97.99	98.20	96.56	98.02	98.02	1,238,359
10 Jan 2022	98.49	99.04	96.43	97.20	97.20	1,896,744
07 Jan 2022	96.00	96.53	95.02	95.60	95.60	1,193,638
06 Jan 2022	94.70	97.32	94.61	96.22	96.22	1,229,513
05 Jan 2022	94.50	96.39	93.94	96.24	96.24	1,828,361
04 Jan 2022	91.89	94.24	91.19	94.19	94.19	1,422,271
03 Jan 2022	88.91	91.75	88.74	91.33	91.33	983,398
30 Dec 2021	89.39	89.50	88.12	88.49	88.49	598,323
29 Dec 2021	89.89	89.97	88.87	89.20	89.20	419,820
28 Dec 2021	90.09	90.69	89.75	89.95	89.95	442,096
27 Dec 2021	88.72	90.11	88.61	90.00	90.00	396,304
23 Dec 2021	88.00	89.46	87.98	89.17	89.17	823,550
22 Dec 2021	87.00	87.44	86.05	87.44	87.44	624,985
21 Dec 2021	86.26	87.14	85.36	87.09	87.09	888,690
20 Dec 2021	84.36	86.23	83.36	85.19	85.19	1,455,573
17 Dec 2021	88.83	89.05	86.09	86.92	86.92	2,735,975
16 Dec 2021	89.75	90.31	89.27	89.64	89.64	1,364,574
15 Dec 2021	88.89	89.41	88.23	88.27	88.27	794,212
14 Dec 2021	89.98	90.04	88.22	88.40	88.40	1,116,145
13 Dec 2021	89.80	91.88	89.55	89.88	89.88	1,086,537
10 Dec 2021	89.53	90.19	88.95	89.66	89.66	1,415,043
09 Dec 2021	91.49	91.87	90.00	90.22	90.22	1,050,166
08 Dec 2021	90.85	91.21	89.13	91.13	91.13	1,338,471
07 Dec 2021	88.42	88.42	88.42	88.42	88.42	-
06 Dec 2021	88.03	88.80	86.82	88.42	88.42	1,100,120
03 Dec 2021	89.53	89.61	87.14	87.50	87.50	1,385,089
02 Dec 2021	87.47	88.87	87.07	88.43	88.43	1,325,406
01 Dec 2021	85.99	88.92	85.58	88.64	88.64	1,482,489
30 Nov 2021	84.95	85.60	83.38	84.98	84.98	2,252,523
29 Nov 2021	86.00	87.98	85.17	85.78	85.78	1,759,480
26 Nov 2021	87.98	88.07	85.51	85.51	85.51	2,597,218
25 Nov 2021	92.85	93.02	90.72	91.13	91.13	803,234
24 Nov 2021	94.23	94.83	91.81	92.49	92.49	1,403,839
23 Nov 2021	94.00	94.76	93.39	94.44	94.44	1,204,668
22 Nov 2021	93.32	95.20	93.25	94.78	94.78	1,208,270
19 Nov 2021	95.00	95.44	92.36	93.20	93.20	2,007,293
18 Nov 2021	93.83	94.98	93.18	94.20	94.20	1,141,842
17 Nov 2021	93.36	93.99	92.44	93.62	93.62	822,593
16 Nov 2021	93.76	94.57	92.75	93.21	93.21	1,018,397
15 Nov 2021	92.90	93.72	92.74	93.48	93.48	862,865
12 Nov 2021	92.50	93.14	91.92	93.02	93.02	960,929
11 Nov 2021	91.78	92.52	91.53	92.33	92.33	993,417
10 Nov 2021	90.67	91.82	90.06	91.76	91.76	847,559
09 Nov 2021	91.30	91.57	90.39	90.66	90.66	903,644
08 Nov 2021	91.73	91.81	90.76	91.09	91.09	845,001
05 Nov 2021	89.85	92.32	89.65	91.85	91.85	1,470,209
04 Nov 2021	90.00	91.44	89.22	89.99	89.99	1,405,533
03 Nov 2021	88.00	90.00	87.33	89.96	89.96	1,766,650
02 Nov 2021	88.08	88.64	87.69	88.64	88.64	827,849
01 Nov 2021	87.46	88.80	87.40	88.28	88.28	968,616
29 Oct 2021	86.77	87.51	86.13	87.24	87.24	1,452,431
28 Oct 2021	87.82	88.10	87.00	87.34	87.34	865,069
27 Oct 2021	88.15	88.96	87.72	88.55	88.55	758,432
26 Oct 2021	87.90	89.01	87.13	88.42	88.42	1,190,398
25 Oct 2021	85.58	87.73	85.46	87.54	87.54	1,491,635
22 Oct 2021	84.32	86.20	84.07	85.69	85.69	971,980
21 Oct 2021	83.50	85.29	83.36	84.24	84.24	996,665
20 Oct 2021	85.12	86.04	83.26	84.67	84.67	1,537,684
19 Oct 2021	86.60	86.66	85.37	85.46	85.46	1,013,245
18 Oct 2021	87.46	87.81	85.99	86.37	86.37	1,022,068
15 Oct 2021	86.66	87.75	86.40	87.56	87.56	1,307,758
14 Oct 2021	86.70	87.03	86.12	86.36	86.36	831,858
13 Oct 2021	86.60	87.59	85.66	85.82	85.82	1,014,845
12 Oct 2021	86.00	87.01	85.70	86.50	86.50	1,304,012
11 Oct 2021	84.35	86.68	84.15	86.57	86.57	1,598,749
08 Oct 2021	83.78	84.88	83.64	84.68	84.68	1,213,523
07 Oct 2021	82.82	84.24	82.56	83.45	83.45	1,418,603
06 Oct 2021	82.81	82.91	80.64	81.61	81.61	1,710,893
05 Oct 2021	83.50	83.84	82.69	83.71	83.71	942,612
04 Oct 2021	83.68	84.29	82.93	83.42	83.42	966,428
01 Oct 2021	81.82	84.47	81.15	83.83	83.83	2,064,447
30 Sept 2021	84.75	84.90	82.59	82.76	82.76	1,558,858
29 Sept 2021	83.50	84.85	83.12	84.47	84.47	1,600,490
28 Sept 2021	82.99	84.80	82.55	82.69	82.69	1,934,260
27 Sept 2021	82.32	82.96	82.15	82.69	82.69	1,303,448
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	80.00	80.06	78.29	78.61	78.61	1,368,573
07 Sept 2021	79.90	80.98	79.83	80.47	80.47	1,024,387
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,067.46-63.88(-0.24%)

HANG SENG24,243.61-412.89(-1.67%)

CRUDE OIL85.16-0.44(-0.51%)

GOLD FUTURES1,849.10-3.40(-0.18%)

DOW34,297.73-66.77(-0.19%)

BTC-GBP27,316.62+273.91(+1.01%)

Top tips to navigate stormy markets

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

NIKKEI 225
27,067.46
-63.88(-0.24%)

HANG SENG
24,243.61
-412.89(-1.67%)

CRUDE OIL
85.16
-0.44(-0.51%)

GOLD FUTURES
1,849.10
-3.40(-0.18%)

DOW
34,297.73
-66.77(-0.19%)

BTC-GBP
27,316.62
+273.91(+1.01%)