UK markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
75.67-0.62 (-0.81%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202176.2776.7975.0575.6775.671,139,049
04 Mar 202175.8676.6475.1676.2976.291,536,791
03 Mar 202173.0076.1073.0076.1076.102,754,934
02 Mar 202172.0672.9872.0172.5672.561,367,788
01 Mar 202172.1072.5971.5672.1072.101,129,798
26 Feb 202170.4871.5570.1871.5071.501,502,192
25 Feb 202170.7572.4470.7071.5071.501,603,942
24 Feb 202169.1570.6068.9470.3970.391,389,110
23 Feb 202171.0971.3468.8769.3269.321,859,119
22 Feb 202170.7871.4370.2071.2771.271,065,258
19 Feb 202171.2672.0070.6671.5871.581,210,457
18 Feb 202171.4772.2270.7071.0371.031,410,679
17 Feb 202170.8971.3870.3470.8670.861,229,965
16 Feb 202170.9671.3170.5770.9270.92821,717
15 Feb 202170.6571.0470.1770.7670.76916,016
12 Feb 202170.3970.4069.6270.2570.25815,834
11 Feb 202170.2371.2169.8070.5870.581,074,731
10 Feb 202170.1671.1469.4170.0070.001,257,565
09 Feb 202169.8070.0969.3070.0970.091,210,955
08 Feb 202170.3770.9869.8169.8169.811,380,555
05 Feb 202170.9270.9269.7570.0570.051,999,900
04 Feb 202171.8572.5469.7670.7770.772,440,661
03 Feb 202172.2973.0571.5771.7371.732,092,011
02 Feb 202170.5072.0870.4971.4171.411,510,601
01 Feb 202170.8170.9569.5569.8869.881,139,613
29 Jan 202169.4070.8769.0570.0170.011,924,221
28 Jan 202169.2871.0868.3670.9170.912,072,544
27 Jan 202171.9472.0370.5071.3171.312,044,649
26 Jan 202170.1673.2169.7872.0872.082,034,716
25 Jan 202171.8072.4469.5670.2170.211,582,566
22 Jan 202170.4372.1269.5771.2571.251,716,661
21 Jan 202171.0671.8170.4071.2871.281,273,815
20 Jan 202169.0070.7968.8270.7970.791,533,660
19 Jan 202169.8570.0068.2168.3468.341,472,535
18 Jan 202168.6169.6268.4069.4969.49964,708
15 Jan 202169.0970.3868.5269.4169.411,945,807
14 Jan 202169.0970.5669.0369.7869.781,322,126
13 Jan 202169.6969.8668.8569.1269.121,403,891
12 Jan 202169.1370.2468.5169.8469.841,554,361
11 Jan 202169.9070.3868.5669.3069.301,613,495
08 Jan 202171.9672.0069.6470.4970.492,128,156
07 Jan 202171.1371.7070.0171.0271.022,156,329
06 Jan 202171.4272.4970.4970.9970.991,679,300
05 Jan 202171.0072.0570.3570.8670.861,542,690
04 Jan 202173.0373.5271.2371.8671.861,250,834
30 Dec 202073.0073.2372.2372.2372.23644,923
29 Dec 202074.1474.3072.6873.1673.16786,472
28 Dec 202075.0575.4773.3573.4973.49799,942
23 Dec 202072.5173.6672.0173.3873.38981,237
22 Dec 202072.5072.9171.9472.1072.10739,335
21 Dec 202072.3472.4269.7371.9771.971,896,920
18 Dec 202073.7975.0673.5674.1974.193,039,475
17 Dec 202075.1575.4273.7873.7873.781,581,472
16 Dec 202074.2776.1374.1374.4374.431,974,499
15 Dec 202071.9573.8671.8273.8673.861,962,219
14 Dec 202071.0072.7270.7571.9171.911,663,325
11 Dec 202071.0271.4069.9570.5170.512,093,004
10 Dec 202073.0073.4271.0271.3671.361,903,460
09 Dec 202072.7374.1572.6173.1373.131,340,551
08 Dec 202073.0073.7072.7973.0173.011,217,153
07 Dec 202074.5074.5173.3173.7073.701,128,524
04 Dec 202074.0075.0074.0074.9574.951,130,945
03 Dec 202074.4474.5873.2974.2974.291,219,270
02 Dec 202074.4074.4073.2974.3374.331,004,048
01 Dec 202073.7474.8973.5074.7874.781,367,290
30 Nov 202072.5173.7672.2573.0473.041,921,018
27 Nov 202073.7773.8172.6073.0973.091,699,488
26 Nov 202075.3075.3273.6774.1374.131,215,517
25 Nov 202077.0077.3174.6475.4075.401,489,748
24 Nov 202074.8576.6874.6076.6876.681,844,609
23 Nov 202073.9074.5273.6073.8973.891,518,466
20 Nov 202074.0074.4873.3974.1574.151,692,504
19 Nov 202073.2174.1073.0474.0074.001,721,623
18 Nov 202072.3474.0072.1073.8773.871,311,194
17 Nov 202072.6473.0872.0272.8572.851,234,159
16 Nov 202071.2573.6671.1572.7972.792,219,047
13 Nov 202070.3871.1170.1670.7470.741,693,385
12 Nov 202069.4170.8769.1070.7070.701,975,554
11 Nov 202069.5070.8868.6470.3470.342,169,822
10 Nov 202067.7669.5467.3869.5069.503,193,087
09 Nov 202064.7269.0664.5567.6367.634,097,264
06 Nov 202064.5464.8263.1363.5863.581,771,124
05 Nov 202063.2564.7962.8864.7964.792,058,301
04 Nov 202060.2263.2859.9262.5262.521,934,346
03 Nov 202060.4062.1260.4062.1262.121,655,547
02 Nov 202059.0060.1658.1359.6859.681,548,483
30 Oct 202057.4058.8757.3758.6858.681,564,460
29 Oct 202057.8658.9657.5858.3358.331,788,596
28 Oct 202059.7359.9657.2558.0658.063,729,376
27 Oct 202063.2363.2961.3461.4761.471,839,591
26 Oct 202062.8664.1262.7863.2163.211,118,941
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...