UK markets open in 2 hours 17 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
105.98+0.30 (+0.28%)
At close: 05:37PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024106.10107.22104.86105.98105.98760,275
15 Mar 2024105.40107.30104.88105.68105.682,678,229
14 Mar 2024108.46110.42104.90105.20105.201,989,797
13 Mar 2024110.00110.36108.50108.50108.50893,552
12 Mar 2024106.90110.22106.64109.78109.781,364,736
11 Mar 2024106.62107.30106.12106.88106.88778,385
08 Mar 2024107.14107.84106.48107.14107.14773,833
07 Mar 2024107.04107.48106.06106.96106.96974,767
06 Mar 2024109.30109.50107.38107.70107.701,049,231
05 Mar 2024109.72109.72107.84109.36109.36661,444
04 Mar 2024109.44109.98109.00109.94109.94625,518
01 Mar 2024109.98110.96107.68109.80109.801,121,078
29 Feb 2024109.50110.32109.00109.22109.221,382,952
28 Feb 2024108.00109.16107.62109.16109.16757,828
27 Feb 2024107.64108.82107.42107.68107.68699,541
26 Feb 2024107.00107.74106.22107.48107.48824,691
23 Feb 2024105.30107.36105.18106.72106.72840,751
22 Feb 2024105.00107.08104.98105.08105.081,062,045
21 Feb 2024102.34104.38101.88104.30104.30964,222
20 Feb 2024102.66103.16101.32101.82101.82700,053
19 Feb 2024104.12104.38102.72102.82102.82518,613
16 Feb 2024103.26104.44103.14104.10104.10965,446
15 Feb 2024102.12102.98101.82102.62102.62773,186
14 Feb 2024100.28101.48100.26101.16101.16577,490
13 Feb 2024102.32102.58100.56100.88100.88719,165
12 Feb 2024102.40103.00101.82102.14102.14483,485
09 Feb 2024102.38103.26101.84102.00102.00867,292
08 Feb 202499.63102.3699.45101.96101.961,127,135
07 Feb 202498.1099.9798.0499.1499.141,104,844
06 Feb 202497.4297.8596.5097.5697.56745,693
05 Feb 202498.3798.4796.0696.5796.57762,917
02 Feb 202497.9598.8997.6497.9897.98916,523
01 Feb 202496.1898.0295.8297.0397.03875,674
31 Jan 202495.0396.8594.8196.7896.781,130,835
30 Jan 202495.5096.2894.4895.0095.00775,385
29 Jan 202494.4194.9193.4894.9194.91653,023
26 Jan 202493.7095.0293.5394.7794.771,021,980
25 Jan 202493.1393.6992.4693.6993.691,315,384
24 Jan 202494.5694.9192.5593.5593.551,004,508
23 Jan 202493.6294.5793.0393.5693.561,201,268
22 Jan 202492.9593.8992.9593.3193.31961,338
19 Jan 202493.5693.6492.1292.3092.301,083,381
18 Jan 202492.5193.7492.3393.0693.061,029,694
17 Jan 202493.6794.2892.3392.7892.781,420,430
16 Jan 202495.3896.0694.8595.7695.76873,436
15 Jan 202496.8997.1995.3595.5295.52796,874
12 Jan 202498.9899.0696.4096.8596.851,060,275
11 Jan 2024100.80101.8898.4698.4698.46951,413
10 Jan 2024100.70101.6499.7799.9099.90872,610
09 Jan 2024101.28101.44100.30100.82100.82679,067
08 Jan 2024100.00101.2299.24101.20101.20551,675
05 Jan 2024100.62101.6699.47100.66100.661,037,797
04 Jan 202499.46101.2699.34101.00101.00927,871
03 Jan 2024101.62102.6298.8499.5199.51902,349
02 Jan 2024101.40103.04100.54101.78101.78717,051
29 Dec 2023100.76101.30100.70100.78100.78342,418
28 Dec 2023100.74101.04100.32100.44100.44430,616
27 Dec 2023100.58100.88100.10100.40100.40461,826
22 Dec 202399.63100.8299.56100.64100.64663,585
21 Dec 202398.9899.6198.1499.5599.55718,117
20 Dec 2023101.32101.86100.28100.42100.42570,723
19 Dec 2023100.52101.36100.10100.88100.88772,182
18 Dec 2023102.40102.56100.86101.02101.02791,886
15 Dec 2023103.20105.14103.04103.06103.063,102,337
14 Dec 2023101.58103.96101.20102.54102.541,534,986
13 Dec 2023100.92101.2499.6999.6999.69800,108
12 Dec 2023101.66102.16100.94100.94100.94965,724
11 Dec 2023100.90101.86100.44101.30101.30934,467
08 Dec 202398.65101.5698.54100.92100.921,436,380
07 Dec 202399.0699.2298.3698.6098.60920,498
06 Dec 202397.9999.8297.6199.3599.351,088,946
05 Dec 202396.2097.6696.0197.6697.66931,765
04 Dec 202395.9696.4294.7396.1696.16850,657
01 Dec 202395.9496.1995.1796.1996.19731,827
30 Nov 202396.5096.9495.5695.5995.592,861,028
29 Nov 202394.0996.4893.7496.0796.071,179,280
28 Nov 202392.9993.2292.3093.1693.16574,852
27 Nov 202394.3294.3993.1993.4393.43623,769
24 Nov 202394.0094.1692.9594.0594.05824,509
23 Nov 202394.5094.8694.1294.1394.13485,700
22 Nov 202393.9094.5793.2494.2494.24911,571
21 Nov 202395.2195.3793.5593.5593.551,004,938
20 Nov 202395.4395.8094.9695.7495.74623,628
17 Nov 202394.2095.6794.1895.2095.201,065,274
16 Nov 202395.8996.5894.0594.0594.05916,067
15 Nov 202394.6596.2194.3796.0596.051,031,027
14 Nov 202392.6094.4192.4094.1794.171,167,948
13 Nov 202391.3292.1090.9492.1092.10739,544
10 Nov 202391.5591.6490.4391.1891.18796,614
09 Nov 202392.2792.9491.8492.2192.21638,498
08 Nov 202391.1092.6490.7192.0992.09984,549
07 Nov 202392.5093.1991.0891.3191.31799,182
06 Nov 202394.4094.5492.6092.8392.83928,780
03 Nov 202393.0194.6592.2192.9592.951,764,602
02 Nov 202390.0091.5489.6691.0991.091,234,813
01 Nov 202388.4089.4487.3489.0089.00959,228
31 Oct 202387.6287.9286.8087.6387.63906,042
30 Oct 202388.7189.4387.3887.7187.71990,222
27 Oct 202389.0390.6188.2688.4988.491,019,881
26 Oct 202388.9289.1387.1788.6388.631,754,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...