UK Markets open in 3 hrs 38 mins

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
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020------
26 Oct 2020------
23 Oct 202064.0064.6663.6363.9363.93974,170
22 Oct 202063.4764.3062.0664.0164.011,218,032
21 Oct 202064.7164.9763.5663.8163.811,553,620
20 Oct 202063.5064.2862.4164.0764.071,491,163
19 Oct 202063.2063.9262.8063.6263.621,035,903
16 Oct 202063.2963.5762.3563.1263.121,515,264
15 Oct 202062.6962.6960.9962.1762.171,977,291
14 Oct 202064.3764.5563.9064.0864.08964,688
13 Oct 202064.6964.9463.6964.2564.251,122,504
12 Oct 202064.7365.4564.4165.0965.091,019,626
09 Oct 202065.7766.2664.3064.7064.701,254,025
08 Oct 202065.9066.4165.2865.7265.721,309,221
07 Oct 202065.0065.7664.2365.7465.741,467,108
06 Oct 202063.9965.5963.8164.8564.851,654,516
05 Oct 202063.2564.3863.0664.0364.031,224,129
02 Oct 202062.2062.6461.7362.3662.36891,578
01 Oct 202063.1163.1161.9962.6662.661,376,243
30 Sep 202061.5062.7061.2061.9961.991,485,337
29 Sep 202061.2162.0760.7362.0062.001,409,149
28 Sep 202059.9761.7359.8361.7361.731,666,530
25 Sep 202060.5560.6258.7859.0659.061,428,136
24 Sep 202060.0061.3359.8360.6460.641,589,221
23 Sep 202061.3062.5360.6060.9660.961,432,762
22 Sep 202060.5661.4660.2760.5860.581,335,710
21 Sep 202063.1963.4060.0360.4960.492,508,068
18 Sep 2020------
17 Sep 202063.4264.9663.3764.8164.811,064,841
16 Sep 202064.4164.8563.9364.7164.711,175,318
15 Sep 202064.4065.0063.8364.3264.321,084,823
14 Sep 202064.7964.9263.7164.1264.121,017,966
11 Sep 202063.4564.5362.6364.3164.311,435,601
10 Sep 202063.7064.5063.6463.7463.741,185,784
09 Sep 202063.1163.9962.6363.7463.741,374,055
08 Sep 202062.7463.5262.3063.1763.171,534,636
07 Sep 202061.8962.7261.7362.5862.581,268,510
04 Sep 202060.7462.0160.6261.3861.381,634,908
03 Sep 202060.9061.8560.1960.8060.801,727,583
02 Sep 202060.7161.1960.1160.3960.391,404,861
01 Sep 202061.2661.3959.6460.1360.131,566,399
31 Aug 202059.8061.7759.8060.1560.152,133,443
28 Aug 202060.0760.5459.3559.6159.611,090,761
27 Aug 202059.5060.9859.3059.6059.601,836,847
26 Aug 202058.5759.4558.0159.4259.421,463,492
25 Aug 202058.4558.9457.7257.9557.951,268,883
24 Aug 202057.4058.4157.2458.2558.251,591,298
21 Aug 202057.8157.9856.1056.8156.811,395,089
20 Aug 202057.4557.8156.9957.3957.391,021,586
19 Aug 202057.5258.2557.2358.2558.251,224,278
18 Aug 202057.5758.2857.1457.5657.561,148,139
17 Aug 202058.2558.6857.6757.8857.88829,378
14 Aug 202058.1758.3557.1658.2258.221,131,446
13 Aug 202058.3759.2058.1658.2858.281,025,918
12 Aug 202058.4559.7358.3258.8758.871,663,294
11 Aug 202056.3158.9356.2158.5458.543,142,904
10 Aug 202055.4055.4954.2355.3555.351,367,342
07 Aug 202055.1655.4054.3054.9054.901,984,567
06 Aug 202055.9856.2354.7555.2355.232,453,738
05 Aug 202056.5056.9355.3256.1356.133,067,112
04 Aug 202057.0958.1456.9658.1458.141,873,398
03 Aug 202054.7056.6154.4256.2156.211,812,786
31 Jul 202056.1256.4354.6854.7054.701,926,062
30 Jul 202058.0058.1955.5556.1656.162,283,364
29 Jul 202059.8660.0157.8158.2958.291,780,245
28 Jul 202059.9760.5359.4759.8059.801,163,934
27 Jul 202060.1060.5959.6859.7559.75931,048
24 Jul 202060.6060.8459.9160.2260.221,595,443
23 Jul 202060.8062.4060.7061.1561.152,012,658
22 Jul 202060.7161.0759.5859.9459.941,255,270
21 Jul 202060.0061.7259.8060.8260.822,151,595
20 Jul 2020------
17 Jul 202059.9560.6959.5059.7359.731,858,811
16 Jul 202058.1759.0958.1458.7758.77999,456
15 Jul 202058.3359.1158.0558.6158.611,465,863
14 Jul 202057.9258.5157.3457.9357.931,371,809
13 Jul 202059.6059.9358.3158.8058.801,073,725
10 Jul 202057.2558.7056.8258.6958.691,532,862
09 Jul 202058.6158.9957.2857.4457.441,231,470
08 Jul 202058.2759.1957.8658.0258.021,362,427
07 Jul 202058.3159.2857.7658.6558.651,505,768
06 Jul 202058.9559.6857.7358.4658.461,512,797
03 Jul 202058.2158.5557.0157.2657.26903,202
02 Jul 202056.9458.8856.6457.9557.952,018,441
01 Jul 202056.0157.0655.6456.2056.201,618,381
30 Jun 202056.8057.1255.7256.8256.822,049,620
29 Jun 202055.5456.8455.3456.7156.711,859,116
26 Jun 202057.8157.8655.4955.7755.771,953,166
25 Jun 202055.8257.4155.3457.0857.081,722,272
24 Jun 202058.2858.9356.1856.1856.181,797,898
23 Jun 202057.9659.6057.5258.4158.412,185,453
22 Jun 202056.2158.1656.0657.3657.361,442,690
19 Jun 202057.4757.9856.5556.9356.933,912,795
18 Jun 202057.2758.2056.4757.1157.112,039,514
17 Jun 202057.0057.9656.5057.2657.261,759,639
16 Jun 202057.8658.0756.0057.0757.072,628,679
15 Jun 202054.1156.2053.8555.9555.951,887,970
12 Jun 202055.0157.6854.7156.1556.152,348,746
11 Jun 202057.2157.3955.5455.6255.623,214,148
10 Jun 202059.9760.5458.2758.8958.892,191,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...