UK markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
83.44-0.52 (-0.62%)
At close: 05:35PM CET
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202283.2783.7083.0483.4483.441,222,091
25 Nov 202284.5284.5283.5183.9683.96933,054
24 Nov 202284.3084.8283.7884.0184.01849,772
23 Nov 202284.3484.4082.8083.7783.77780,003
22 Nov 202283.4484.4182.9484.1084.10770,553
21 Nov 202283.9184.3083.5383.6083.60686,990
18 Nov 202282.7784.1982.6984.1584.151,502,840
17 Nov 202283.0083.5281.5382.2782.27938,764
16 Nov 202284.9485.0081.3682.5382.531,654,373
15 Nov 202285.2785.4484.3085.1885.181,169,537
14 Nov 202284.7685.8484.1385.0385.03934,839
11 Nov 202283.7384.3383.2684.2484.241,457,198
10 Nov 202280.0083.3079.9082.8582.851,726,552
09 Nov 202280.7980.8779.3780.2580.251,161,232
08 Nov 202281.0081.1980.3980.4980.491,326,961
07 Nov 202279.5381.1479.2181.0381.031,351,929
04 Nov 202276.8980.0476.2279.8079.801,569,808
03 Nov 202278.3178.5075.0676.5076.502,132,408
02 Nov 202280.5180.8779.5280.2480.241,157,247
01 Nov 202279.9881.1279.8080.2880.28902,999
31 Oct 202279.5379.9478.8479.5279.52863,920
28 Oct 202278.5479.7378.1279.5679.56922,600
27 Oct 202279.1179.8878.7179.5779.57899,804
26 Oct 202278.2279.1477.5379.0779.07995,479
25 Oct 202278.4078.8477.2778.2278.221,075,479
24 Oct 202277.9978.6675.7477.9177.911,458,093
21 Oct 202277.0077.6076.3377.4377.431,618,320
20 Oct 202277.5078.4076.8377.5377.531,016,645
19 Oct 202278.2678.6477.1577.6677.66924,802
18 Oct 202277.0078.8676.5077.6277.621,347,975
17 Oct 202275.1176.9974.8076.5376.53957,252
14 Oct 202275.5676.0574.4275.0275.021,123,755
13 Oct 202272.8874.5172.1974.2474.241,410,582
12 Oct 202272.3473.3471.4373.1773.171,188,223
11 Oct 202271.6172.3870.3072.3872.381,175,295
10 Oct 202270.6072.9870.5572.0372.031,402,943
07 Oct 202271.7872.6771.4771.7071.70745,376
06 Oct 202272.1272.9571.6171.9771.97913,379
05 Oct 202272.5972.5970.6471.4771.471,540,008
04 Oct 202272.0073.0171.6072.8572.851,105,266
03 Oct 202269.5971.1468.6170.7370.731,062,248
30 Sept 202269.8370.5168.7869.9969.991,693,045
29 Sept 202271.8071.8268.4469.1369.132,356,566
28 Sept 202270.8571.9670.2571.5871.581,543,235
27 Sept 202273.1673.6671.5471.7671.761,268,460
26 Sept 202270.8873.2570.5972.1672.161,293,187
23 Sept 202274.2574.2571.1271.3871.381,859,501
22 Sept 202273.9775.0573.6374.1774.171,008,044
21 Sept 202274.3075.3173.4675.2575.25764,182
20 Sept 202275.8476.8474.5775.0775.071,112,949
19 Sept 202274.5476.0973.8375.7075.70857,539
16 Sept 202273.9474.5172.7574.3974.392,297,547
15 Sept 202274.9775.5073.8674.6874.68953,732
14 Sept 202274.6075.2673.8874.6574.651,236,289
13 Sept 202275.8876.7274.6674.8674.861,105,326
12 Sept 202274.2175.9974.2175.7875.781,712,412
09 Sept 202273.0974.7673.0673.5173.511,288,559
08 Sept 202274.1474.4472.2472.9572.951,076,804
07 Sept 202272.1074.3772.1074.0774.071,083,337
06 Sept 202272.7073.9772.5472.8272.821,607,465
05 Sept 202272.3573.1372.0472.4472.441,731,330
02 Sept 202273.7075.4172.9675.1175.111,267,300
01 Sept 202272.9073.1572.0872.8172.811,208,840
31 Aug 202274.5575.0973.2873.4773.471,477,983
30 Aug 202273.8375.2573.3873.8173.811,004,060
29 Aug 202272.6373.7672.0673.5173.511,128,919
26 Aug 202274.7975.3472.9973.1273.121,575,240
25 Aug 202274.9175.1273.7874.4774.47734,876
24 Aug 202273.9474.6673.4374.1474.14966,562
23 Aug 202272.8274.7572.6974.5274.521,383,035
22 Aug 202275.3875.6373.0073.0273.021,712,957
19 Aug 202277.3077.5375.6975.8175.811,726,184
18 Aug 202277.7078.5977.5477.8977.89801,264
17 Aug 202279.4079.6277.2977.2977.291,123,389
16 Aug 202278.3679.2878.3079.2579.25882,430
15 Aug 202278.8178.9277.3678.1278.12648,587
12 Aug 202278.2478.8777.9378.5578.55908,982
11 Aug 202278.4078.4077.0277.7177.71824,938
10 Aug 202276.9078.1576.6577.9977.99932,542
09 Aug 202278.0078.3676.9377.0977.091,044,979
08 Aug 202277.0978.1076.9178.1078.10969,376
05 Aug 202275.8477.2475.5676.6176.611,460,610
04 Aug 202277.3478.1175.9676.2776.271,768,831
03 Aug 202278.9379.0075.4676.5776.573,479,341
02 Aug 202279.4381.1378.9381.0881.081,238,271
01 Aug 202279.9380.7679.5979.8979.89889,242
29 Jul 202278.8979.8178.4679.4879.481,183,673
28 Jul 202277.2278.4377.2178.4378.431,131,025
27 Jul 202276.5076.9876.0676.5876.58825,396
26 Jul 202277.6177.6975.4476.0876.081,270,931
25 Jul 202276.9978.5876.5077.9777.971,002,253
22 Jul 202276.7177.5876.2977.1077.10939,952
21 Jul 202277.2178.3075.9376.8976.891,072,416
20 Jul 202278.1378.6076.0477.5377.531,193,454
19 Jul 202275.4579.3875.0678.1378.131,382,168
18 Jul 202275.3076.5474.8776.0076.00966,822
15 Jul 202272.5375.1272.0575.1275.121,766,983
14 Jul 202272.9974.1371.3572.2272.221,556,778
13 Jul 202273.7273.7272.0172.4672.461,425,644
12 Jul 202273.7973.7973.7973.7973.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...