All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

63.21-0.72 (-1.13%)

At close: 5:35PM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2020	-	-	-	-	-	-
26 Oct 2020	-	-	-	-	-	-
23 Oct 2020	64.00	64.66	63.63	63.93	63.93	974,170
22 Oct 2020	63.47	64.30	62.06	64.01	64.01	1,218,032
21 Oct 2020	64.71	64.97	63.56	63.81	63.81	1,553,620
20 Oct 2020	63.50	64.28	62.41	64.07	64.07	1,491,163
19 Oct 2020	63.20	63.92	62.80	63.62	63.62	1,035,903
16 Oct 2020	63.29	63.57	62.35	63.12	63.12	1,515,264
15 Oct 2020	62.69	62.69	60.99	62.17	62.17	1,977,291
14 Oct 2020	64.37	64.55	63.90	64.08	64.08	964,688
13 Oct 2020	64.69	64.94	63.69	64.25	64.25	1,122,504
12 Oct 2020	64.73	65.45	64.41	65.09	65.09	1,019,626
09 Oct 2020	65.77	66.26	64.30	64.70	64.70	1,254,025
08 Oct 2020	65.90	66.41	65.28	65.72	65.72	1,309,221
07 Oct 2020	65.00	65.76	64.23	65.74	65.74	1,467,108
06 Oct 2020	63.99	65.59	63.81	64.85	64.85	1,654,516
05 Oct 2020	63.25	64.38	63.06	64.03	64.03	1,224,129
02 Oct 2020	62.20	62.64	61.73	62.36	62.36	891,578
01 Oct 2020	63.11	63.11	61.99	62.66	62.66	1,376,243
30 Sep 2020	61.50	62.70	61.20	61.99	61.99	1,485,337
29 Sep 2020	61.21	62.07	60.73	62.00	62.00	1,409,149
28 Sep 2020	59.97	61.73	59.83	61.73	61.73	1,666,530
25 Sep 2020	60.55	60.62	58.78	59.06	59.06	1,428,136
24 Sep 2020	60.00	61.33	59.83	60.64	60.64	1,589,221
23 Sep 2020	61.30	62.53	60.60	60.96	60.96	1,432,762
22 Sep 2020	60.56	61.46	60.27	60.58	60.58	1,335,710
21 Sep 2020	63.19	63.40	60.03	60.49	60.49	2,508,068
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	63.42	64.96	63.37	64.81	64.81	1,064,841
16 Sep 2020	64.41	64.85	63.93	64.71	64.71	1,175,318
15 Sep 2020	64.40	65.00	63.83	64.32	64.32	1,084,823
14 Sep 2020	64.79	64.92	63.71	64.12	64.12	1,017,966
11 Sep 2020	63.45	64.53	62.63	64.31	64.31	1,435,601
10 Sep 2020	63.70	64.50	63.64	63.74	63.74	1,185,784
09 Sep 2020	63.11	63.99	62.63	63.74	63.74	1,374,055
08 Sep 2020	62.74	63.52	62.30	63.17	63.17	1,534,636
07 Sep 2020	61.89	62.72	61.73	62.58	62.58	1,268,510
04 Sep 2020	60.74	62.01	60.62	61.38	61.38	1,634,908
03 Sep 2020	60.90	61.85	60.19	60.80	60.80	1,727,583
02 Sep 2020	60.71	61.19	60.11	60.39	60.39	1,404,861
01 Sep 2020	61.26	61.39	59.64	60.13	60.13	1,566,399
31 Aug 2020	59.80	61.77	59.80	60.15	60.15	2,133,443
28 Aug 2020	60.07	60.54	59.35	59.61	59.61	1,090,761
27 Aug 2020	59.50	60.98	59.30	59.60	59.60	1,836,847
26 Aug 2020	58.57	59.45	58.01	59.42	59.42	1,463,492
25 Aug 2020	58.45	58.94	57.72	57.95	57.95	1,268,883
24 Aug 2020	57.40	58.41	57.24	58.25	58.25	1,591,298
21 Aug 2020	57.81	57.98	56.10	56.81	56.81	1,395,089
20 Aug 2020	57.45	57.81	56.99	57.39	57.39	1,021,586
19 Aug 2020	57.52	58.25	57.23	58.25	58.25	1,224,278
18 Aug 2020	57.57	58.28	57.14	57.56	57.56	1,148,139
17 Aug 2020	58.25	58.68	57.67	57.88	57.88	829,378
14 Aug 2020	58.17	58.35	57.16	58.22	58.22	1,131,446
13 Aug 2020	58.37	59.20	58.16	58.28	58.28	1,025,918
12 Aug 2020	58.45	59.73	58.32	58.87	58.87	1,663,294
11 Aug 2020	56.31	58.93	56.21	58.54	58.54	3,142,904
10 Aug 2020	55.40	55.49	54.23	55.35	55.35	1,367,342
07 Aug 2020	55.16	55.40	54.30	54.90	54.90	1,984,567
06 Aug 2020	55.98	56.23	54.75	55.23	55.23	2,453,738
05 Aug 2020	56.50	56.93	55.32	56.13	56.13	3,067,112
04 Aug 2020	57.09	58.14	56.96	58.14	58.14	1,873,398
03 Aug 2020	54.70	56.61	54.42	56.21	56.21	1,812,786
31 Jul 2020	56.12	56.43	54.68	54.70	54.70	1,926,062
30 Jul 2020	58.00	58.19	55.55	56.16	56.16	2,283,364
29 Jul 2020	59.86	60.01	57.81	58.29	58.29	1,780,245
28 Jul 2020	59.97	60.53	59.47	59.80	59.80	1,163,934
27 Jul 2020	60.10	60.59	59.68	59.75	59.75	931,048
24 Jul 2020	60.60	60.84	59.91	60.22	60.22	1,595,443
23 Jul 2020	60.80	62.40	60.70	61.15	61.15	2,012,658
22 Jul 2020	60.71	61.07	59.58	59.94	59.94	1,255,270
21 Jul 2020	60.00	61.72	59.80	60.82	60.82	2,151,595
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	59.95	60.69	59.50	59.73	59.73	1,858,811
16 Jul 2020	58.17	59.09	58.14	58.77	58.77	999,456
15 Jul 2020	58.33	59.11	58.05	58.61	58.61	1,465,863
14 Jul 2020	57.92	58.51	57.34	57.93	57.93	1,371,809
13 Jul 2020	59.60	59.93	58.31	58.80	58.80	1,073,725
10 Jul 2020	57.25	58.70	56.82	58.69	58.69	1,532,862
09 Jul 2020	58.61	58.99	57.28	57.44	57.44	1,231,470
08 Jul 2020	58.27	59.19	57.86	58.02	58.02	1,362,427
07 Jul 2020	58.31	59.28	57.76	58.65	58.65	1,505,768
06 Jul 2020	58.95	59.68	57.73	58.46	58.46	1,512,797
03 Jul 2020	58.21	58.55	57.01	57.26	57.26	903,202
02 Jul 2020	56.94	58.88	56.64	57.95	57.95	2,018,441
01 Jul 2020	56.01	57.06	55.64	56.20	56.20	1,618,381
30 Jun 2020	56.80	57.12	55.72	56.82	56.82	2,049,620
29 Jun 2020	55.54	56.84	55.34	56.71	56.71	1,859,116
26 Jun 2020	57.81	57.86	55.49	55.77	55.77	1,953,166
25 Jun 2020	55.82	57.41	55.34	57.08	57.08	1,722,272
24 Jun 2020	58.28	58.93	56.18	56.18	56.18	1,797,898
23 Jun 2020	57.96	59.60	57.52	58.41	58.41	2,185,453
22 Jun 2020	56.21	58.16	56.06	57.36	57.36	1,442,690
19 Jun 2020	57.47	57.98	56.55	56.93	56.93	3,912,795
18 Jun 2020	57.27	58.20	56.47	57.11	57.11	2,039,514
17 Jun 2020	57.00	57.96	56.50	57.26	57.26	1,759,639
16 Jun 2020	57.86	58.07	56.00	57.07	57.07	2,628,679
15 Jun 2020	54.11	56.20	53.85	55.95	55.95	1,887,970
12 Jun 2020	55.01	57.68	54.71	56.15	56.15	2,348,746
11 Jun 2020	57.21	57.39	55.54	55.62	55.62	3,214,148
10 Jun 2020	59.97	60.54	58.27	58.89	58.89	2,191,842
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,394.09-100.25(-0.43%)

HANG SENG24,629.93-288.85(-1.16%)

CRUDE OIL38.74+0.18(+0.47%)

All Markets Summit: Road to Recovery

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

NIKKEI 225
23,394.09
-100.25(-0.43%)

HANG SENG
24,629.93
-288.85(-1.16%)

CRUDE OIL
38.74
+0.18(+0.47%)