How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

83.44

-0.52

(-0.62%)

At close: 05:35PM CET

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	83.27	83.70	83.04	83.44	83.44	1,222,091
25 Nov 2022	84.52	84.52	83.51	83.96	83.96	933,054
24 Nov 2022	84.30	84.82	83.78	84.01	84.01	849,772
23 Nov 2022	84.34	84.40	82.80	83.77	83.77	780,003
22 Nov 2022	83.44	84.41	82.94	84.10	84.10	770,553
21 Nov 2022	83.91	84.30	83.53	83.60	83.60	686,990
18 Nov 2022	82.77	84.19	82.69	84.15	84.15	1,502,840
17 Nov 2022	83.00	83.52	81.53	82.27	82.27	938,764
16 Nov 2022	84.94	85.00	81.36	82.53	82.53	1,654,373
15 Nov 2022	85.27	85.44	84.30	85.18	85.18	1,169,537
14 Nov 2022	84.76	85.84	84.13	85.03	85.03	934,839
11 Nov 2022	83.73	84.33	83.26	84.24	84.24	1,457,198
10 Nov 2022	80.00	83.30	79.90	82.85	82.85	1,726,552
09 Nov 2022	80.79	80.87	79.37	80.25	80.25	1,161,232
08 Nov 2022	81.00	81.19	80.39	80.49	80.49	1,326,961
07 Nov 2022	79.53	81.14	79.21	81.03	81.03	1,351,929
04 Nov 2022	76.89	80.04	76.22	79.80	79.80	1,569,808
03 Nov 2022	78.31	78.50	75.06	76.50	76.50	2,132,408
02 Nov 2022	80.51	80.87	79.52	80.24	80.24	1,157,247
01 Nov 2022	79.98	81.12	79.80	80.28	80.28	902,999
31 Oct 2022	79.53	79.94	78.84	79.52	79.52	863,920
28 Oct 2022	78.54	79.73	78.12	79.56	79.56	922,600
27 Oct 2022	79.11	79.88	78.71	79.57	79.57	899,804
26 Oct 2022	78.22	79.14	77.53	79.07	79.07	995,479
25 Oct 2022	78.40	78.84	77.27	78.22	78.22	1,075,479
24 Oct 2022	77.99	78.66	75.74	77.91	77.91	1,458,093
21 Oct 2022	77.00	77.60	76.33	77.43	77.43	1,618,320
20 Oct 2022	77.50	78.40	76.83	77.53	77.53	1,016,645
19 Oct 2022	78.26	78.64	77.15	77.66	77.66	924,802
18 Oct 2022	77.00	78.86	76.50	77.62	77.62	1,347,975
17 Oct 2022	75.11	76.99	74.80	76.53	76.53	957,252
14 Oct 2022	75.56	76.05	74.42	75.02	75.02	1,123,755
13 Oct 2022	72.88	74.51	72.19	74.24	74.24	1,410,582
12 Oct 2022	72.34	73.34	71.43	73.17	73.17	1,188,223
11 Oct 2022	71.61	72.38	70.30	72.38	72.38	1,175,295
10 Oct 2022	70.60	72.98	70.55	72.03	72.03	1,402,943
07 Oct 2022	71.78	72.67	71.47	71.70	71.70	745,376
06 Oct 2022	72.12	72.95	71.61	71.97	71.97	913,379
05 Oct 2022	72.59	72.59	70.64	71.47	71.47	1,540,008
04 Oct 2022	72.00	73.01	71.60	72.85	72.85	1,105,266
03 Oct 2022	69.59	71.14	68.61	70.73	70.73	1,062,248
30 Sept 2022	69.83	70.51	68.78	69.99	69.99	1,693,045
29 Sept 2022	71.80	71.82	68.44	69.13	69.13	2,356,566
28 Sept 2022	70.85	71.96	70.25	71.58	71.58	1,543,235
27 Sept 2022	73.16	73.66	71.54	71.76	71.76	1,268,460
26 Sept 2022	70.88	73.25	70.59	72.16	72.16	1,293,187
23 Sept 2022	74.25	74.25	71.12	71.38	71.38	1,859,501
22 Sept 2022	73.97	75.05	73.63	74.17	74.17	1,008,044
21 Sept 2022	74.30	75.31	73.46	75.25	75.25	764,182
20 Sept 2022	75.84	76.84	74.57	75.07	75.07	1,112,949
19 Sept 2022	74.54	76.09	73.83	75.70	75.70	857,539
16 Sept 2022	73.94	74.51	72.75	74.39	74.39	2,297,547
15 Sept 2022	74.97	75.50	73.86	74.68	74.68	953,732
14 Sept 2022	74.60	75.26	73.88	74.65	74.65	1,236,289
13 Sept 2022	75.88	76.72	74.66	74.86	74.86	1,105,326
12 Sept 2022	74.21	75.99	74.21	75.78	75.78	1,712,412
09 Sept 2022	73.09	74.76	73.06	73.51	73.51	1,288,559
08 Sept 2022	74.14	74.44	72.24	72.95	72.95	1,076,804
07 Sept 2022	72.10	74.37	72.10	74.07	74.07	1,083,337
06 Sept 2022	72.70	73.97	72.54	72.82	72.82	1,607,465
05 Sept 2022	72.35	73.13	72.04	72.44	72.44	1,731,330
02 Sept 2022	73.70	75.41	72.96	75.11	75.11	1,267,300
01 Sept 2022	72.90	73.15	72.08	72.81	72.81	1,208,840
31 Aug 2022	74.55	75.09	73.28	73.47	73.47	1,477,983
30 Aug 2022	73.83	75.25	73.38	73.81	73.81	1,004,060
29 Aug 2022	72.63	73.76	72.06	73.51	73.51	1,128,919
26 Aug 2022	74.79	75.34	72.99	73.12	73.12	1,575,240
25 Aug 2022	74.91	75.12	73.78	74.47	74.47	734,876
24 Aug 2022	73.94	74.66	73.43	74.14	74.14	966,562
23 Aug 2022	72.82	74.75	72.69	74.52	74.52	1,383,035
22 Aug 2022	75.38	75.63	73.00	73.02	73.02	1,712,957
19 Aug 2022	77.30	77.53	75.69	75.81	75.81	1,726,184
18 Aug 2022	77.70	78.59	77.54	77.89	77.89	801,264
17 Aug 2022	79.40	79.62	77.29	77.29	77.29	1,123,389
16 Aug 2022	78.36	79.28	78.30	79.25	79.25	882,430
15 Aug 2022	78.81	78.92	77.36	78.12	78.12	648,587
12 Aug 2022	78.24	78.87	77.93	78.55	78.55	908,982
11 Aug 2022	78.40	78.40	77.02	77.71	77.71	824,938
10 Aug 2022	76.90	78.15	76.65	77.99	77.99	932,542
09 Aug 2022	78.00	78.36	76.93	77.09	77.09	1,044,979
08 Aug 2022	77.09	78.10	76.91	78.10	78.10	969,376
05 Aug 2022	75.84	77.24	75.56	76.61	76.61	1,460,610
04 Aug 2022	77.34	78.11	75.96	76.27	76.27	1,768,831
03 Aug 2022	78.93	79.00	75.46	76.57	76.57	3,479,341
02 Aug 2022	79.43	81.13	78.93	81.08	81.08	1,238,271
01 Aug 2022	79.93	80.76	79.59	79.89	79.89	889,242
29 Jul 2022	78.89	79.81	78.46	79.48	79.48	1,183,673
28 Jul 2022	77.22	78.43	77.21	78.43	78.43	1,131,025
27 Jul 2022	76.50	76.98	76.06	76.58	76.58	825,396
26 Jul 2022	77.61	77.69	75.44	76.08	76.08	1,270,931
25 Jul 2022	76.99	78.58	76.50	77.97	77.97	1,002,253
22 Jul 2022	76.71	77.58	76.29	77.10	77.10	939,952
21 Jul 2022	77.21	78.30	75.93	76.89	76.89	1,072,416
20 Jul 2022	78.13	78.60	76.04	77.53	77.53	1,193,454
19 Jul 2022	75.45	79.38	75.06	78.13	78.13	1,382,168
18 Jul 2022	75.30	76.54	74.87	76.00	76.00	966,822
15 Jul 2022	72.53	75.12	72.05	75.12	75.12	1,766,983
14 Jul 2022	72.99	74.13	71.35	72.22	72.22	1,556,778
13 Jul 2022	73.72	73.72	72.01	72.46	72.46	1,425,644
12 Jul 2022	73.79	73.79	73.79	73.79	73.79	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,162.83-120.20(-0.42%)

HANG SENG17,297.94-275.64(-1.57%)

CRUDE OIL77.31+1.03(+1.35%)

GOLD FUTURES1,739.40-14.60(-0.83%)

DOW33,882.79-464.24(-1.35%)

BTC-GBP13,565.12-333.04(-2.40%)

How to spot financial abuse and what to do about it

Bayerische Motoren Werke Aktiengesellschaft (BMW.DE)

NIKKEI 225
28,162.83
-120.20(-0.42%)

HANG SENG
17,297.94
-275.64(-1.57%)

CRUDE OIL
77.31
+1.03(+1.35%)

GOLD FUTURES
1,739.40
-14.60(-0.83%)

DOW
33,882.79
-464.24(-1.35%)

BTC-GBP
13,565.12
-333.04(-2.40%)