UK markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
74.94+0.04 (+0.05%)
At close: 05:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202275.2775.3372.5774.9474.941,725,586
23 Jun 202278.0578.4574.9074.9074.901,828,040
22 Jun 2022------
21 Jun 202279.1380.5378.9279.6679.66969,834
20 Jun 202278.0078.8077.2178.7278.72822,033
17 Jun 202277.6778.1776.3577.6077.603,402,960
16 Jun 202279.4579.4676.5477.1577.151,558,157
15 Jun 202278.8879.8978.5179.5479.541,659,645
14 Jun 202278.8078.8076.9277.6177.611,265,598
13 Jun 202278.7879.6177.3677.9777.971,978,341
10 Jun 202281.9682.2680.1980.5480.541,775,652
09 Jun 202283.4183.4681.8082.6682.661,141,726
08 Jun 202282.6884.0082.6283.5083.501,226,472
07 Jun 202282.9183.3681.8482.5982.59944,549
06 Jun 202283.6184.0582.6683.5883.58731,088
03 Jun 202282.3382.3382.3382.3382.33-
02 Jun 202282.3382.3382.3382.3382.33-
01 Jun 202281.5383.1881.2582.3382.331,608,890
31 May 202281.3281.6480.1780.6380.631,807,592
30 May 202280.2580.2580.2580.2580.25-
27 May 202280.2580.2580.2580.2580.25-
26 May 202279.1980.4378.5780.2580.251,068,788
25 May 202277.7977.7977.7977.7977.79-
24 May 202277.3478.5477.2977.7977.791,028,206
23 May 202278.6578.8377.0678.2478.241,008,391
20 May 202278.6179.1877.2477.4577.451,558,143
19 May 202276.6077.8475.5877.8477.841,689,928
18 May 202278.9779.6178.0278.0278.021,265,657
17 May 202278.6579.5078.0678.6278.621,445,814
16 May 202277.4378.3476.6477.6677.661,135,401
13 May 202275.7875.7875.7875.7875.78-
12 May 202275.6076.1274.2675.7875.782,884,199
12 May 20225.8 Dividend
11 May 202279.0282.7378.6082.2676.463,703,499
10 May 202278.9979.7378.1078.2172.701,990,542
09 May 202279.2079.8777.6277.6272.151,868,370
06 May 202278.0378.0378.0378.0372.53-
05 May 202281.6583.0077.7778.0372.531,964,186
04 May 202280.2780.7079.4779.4773.871,633,643
03 May 202278.2179.9877.8779.9874.341,725,794
02 May 202277.7478.4574.3677.6472.171,840,187
29 Apr 202278.5878.9777.7778.5172.971,337,650
28 Apr 202277.5079.0876.7077.8072.311,185,773
27 Apr 202276.2776.2776.2776.2770.89-
26 Apr 202278.5679.0176.1976.2770.891,785,578
25 Apr 202276.7078.3176.5077.4772.011,594,771
22 Apr 202279.2079.2079.2079.2073.62-
21 Apr 202279.2079.2079.2079.2073.62-
20 Apr 202278.5480.1978.0979.2073.621,100,786
19 Apr 202276.4678.2575.8978.0272.521,477,517
14 Apr 202276.3677.1675.8276.2470.861,418,145
13 Apr 202276.0076.3075.0476.2570.871,062,598
12 Apr 202274.8576.9774.2876.0970.731,364,957
11 Apr 202276.1076.9375.1175.9970.631,246,230
08 Apr 202277.2077.7376.2677.0071.571,113,844
07 Apr 202276.5477.9275.6775.6770.331,345,977
06 Apr 202277.8878.0674.8576.3070.921,651,158
05 Apr 202279.7480.6277.7978.1872.671,523,273
04 Apr 202279.6080.1777.9779.8574.221,100,335
01 Apr 202278.5180.1378.3479.0073.431,064,970
31 Mar 202281.3081.7178.4178.6073.061,468,453
30 Mar 202281.7082.1680.1280.2674.601,492,559
29 Mar 202279.8383.4779.1882.6376.801,967,947
28 Mar 202278.1079.9578.0478.2472.721,109,020
25 Mar 202278.0078.4677.2077.8972.401,514,673
24 Mar 202278.3179.0177.3278.4772.941,529,917
23 Mar 202280.3480.8077.8578.2672.741,942,435
22 Mar 202278.3579.7677.3579.0673.491,732,509
21 Mar 202276.2477.9775.7477.4471.981,686,583
18 Mar 202276.2076.6674.7575.9070.554,736,344
17 Mar 202279.3479.4075.5176.6771.262,207,957
16 Mar 202277.5479.2876.1878.4072.873,188,590
15 Mar 202273.6375.7871.7075.3270.012,601,157
14 Mar 202274.6476.3773.9874.4369.182,514,991
11 Mar 202272.9275.4672.0072.4267.312,873,113
10 Mar 202276.2676.7470.2272.0066.924,329,263
09 Mar 202274.0176.2572.4576.2070.833,559,897
08 Mar 202269.3073.2068.8071.0566.043,481,540
07 Mar 202269.6672.8767.5870.5265.554,055,547
04 Mar 202275.6076.4872.4973.1067.953,819,567
03 Mar 202280.6081.0176.8877.5172.042,480,550
02 Mar 202280.3382.0779.3180.5674.882,638,366
01 Mar 202286.1687.5082.0782.4976.672,383,041
28 Feb 202285.0486.5683.2286.5680.462,667,291
25 Feb 202286.3888.1484.1388.0281.812,682,262
24 Feb 202287.2588.8784.1584.9979.004,257,916
23 Feb 202291.0093.8290.9591.6285.161,489,901
22 Feb 202289.6392.3189.4490.9384.522,078,619
21 Feb 202296.6196.9391.4992.2985.781,644,574
18 Feb 202296.3697.6094.9595.3888.651,551,295
17 Feb 202294.7397.2394.5795.9789.201,694,067
16 Feb 202294.9296.0293.3494.0587.421,496,583
15 Feb 202292.4394.9991.9494.9388.241,474,671
14 Feb 202292.4293.1190.7992.5986.062,148,590
11 Feb 202291.5995.7390.9795.3088.582,746,188
10 Feb 202293.1193.6592.4492.7786.231,206,489
09 Feb 202290.6093.9590.2093.3386.751,579,360
08 Feb 202289.7691.8789.4289.9183.571,229,356
07 Feb 202290.2990.9089.8189.8683.521,173,288
04 Feb 202294.3694.3689.0689.6683.341,816,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...