Bayerische Motoren Werke AG (BMW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 105.40 | 106.95 | 105.40 | 106.15 | 106.15 | 50 |
| 25 Apr 2024 | 106.40 | 106.40 | 104.40 | 104.40 | 104.40 | - |
| 24 Apr 2024 | 107.35 | 107.35 | 106.10 | 106.25 | 106.25 | 65 |
| 23 Apr 2024 | 106.30 | 106.30 | 105.40 | 106.15 | 106.15 | 150 |
| 22 Apr 2024 | 106.35 | 106.50 | 105.60 | 105.60 | 105.60 | 50 |
| 19 Apr 2024 | 105.10 | 106.10 | 104.90 | 105.45 | 105.45 | 65 |
| 18 Apr 2024 | 106.10 | 106.75 | 106.10 | 106.10 | 106.10 | - |
| 17 Apr 2024 | 106.35 | 107.00 | 105.60 | 105.60 | 105.60 | 5 |
| 16 Apr 2024 | 107.85 | 107.85 | 105.80 | 106.15 | 106.15 | 24 |
| 15 Apr 2024 | 109.05 | 110.65 | 109.05 | 109.25 | 109.25 | 5 |
| 12 Apr 2024 | 112.75 | 112.75 | 108.90 | 108.90 | 108.90 | - |
| 11 Apr 2024 | 111.60 | 111.65 | 110.85 | 111.60 | 111.60 | - |
| 10 Apr 2024 | 113.90 | 114.90 | 111.10 | 111.10 | 111.10 | 55 |
| 09 Apr 2024 | 114.65 | 114.65 | 113.50 | 113.50 | 113.50 | - |
| 08 Apr 2024 | 112.30 | 114.60 | 112.30 | 114.25 | 114.25 | 5 |
| 05 Apr 2024 | 112.55 | 113.15 | 112.00 | 112.65 | 112.65 | 55 |
| 04 Apr 2024 | 111.40 | 115.05 | 111.40 | 114.20 | 114.20 | 50 |
| 03 Apr 2024 | 106.60 | 111.55 | 106.60 | 111.55 | 111.55 | 63 |
| 02 Apr 2024 | 106.75 | 107.30 | 106.10 | 107.10 | 107.10 | 35 |
| 28 Mar 2024 | 106.12 | 107.06 | 106.12 | 106.62 | 106.62 | 50 |
| 27 Mar 2024 | 105.34 | 106.46 | 105.10 | 105.82 | 105.82 | - |
| 26 Mar 2024 | 106.02 | 106.56 | 105.64 | 106.08 | 106.08 | 6 |
| 25 Mar 2024 | 104.12 | 105.98 | 104.12 | 105.98 | 105.98 | - |
| 22 Mar 2024 | 104.68 | 104.78 | 103.74 | 104.02 | 104.02 | 28 |
| 21 Mar 2024 | 106.40 | 106.40 | 104.70 | 104.70 | 104.70 | 150 |
| 20 Mar 2024 | 107.18 | 107.18 | 106.24 | 106.24 | 106.24 | 9 |
| 19 Mar 2024 | 105.80 | 106.96 | 105.80 | 106.88 | 106.88 | - |
| 18 Mar 2024 | 106.04 | 106.98 | 104.90 | 105.78 | 105.78 | 5 |
| 15 Mar 2024 | 105.20 | 106.82 | 105.20 | 106.00 | 106.00 | 334 |
| 14 Mar 2024 | 108.28 | 109.82 | 104.82 | 104.82 | 104.82 | - |
| 13 Mar 2024 | 109.32 | 109.76 | 108.26 | 108.26 | 108.26 | - |
| 12 Mar 2024 | 107.00 | 109.62 | 107.00 | 109.40 | 109.40 | 65 |
| 11 Mar 2024 | 106.68 | 107.08 | 106.38 | 106.92 | 106.92 | 110 |
| 08 Mar 2024 | 107.02 | 107.72 | 106.58 | 106.58 | 106.58 | - |
| 07 Mar 2024 | 107.26 | 107.26 | 106.68 | 106.70 | 106.70 | - |
| 06 Mar 2024 | 108.92 | 109.08 | 107.52 | 107.52 | 107.52 | 45 |
| 05 Mar 2024 | 109.28 | 109.38 | 108.24 | 108.96 | 108.96 | 80 |
| 04 Mar 2024 | 109.58 | 109.60 | 109.06 | 109.60 | 109.60 | 25 |
| 01 Mar 2024 | 109.74 | 110.68 | 109.12 | 109.12 | 109.12 | 190 |
| 29 Feb 2024 | 108.90 | 110.16 | 108.90 | 109.12 | 109.12 | 95 |
| 28 Feb 2024 | 107.96 | 108.70 | 107.96 | 108.70 | 108.70 | - |
| 27 Feb 2024 | 107.14 | 108.18 | 107.14 | 107.46 | 107.46 | - |
| 26 Feb 2024 | 106.16 | 107.44 | 106.16 | 107.14 | 107.14 | 180 |
| 23 Feb 2024 | 105.00 | 107.10 | 105.00 | 106.46 | 106.46 | - |
| 22 Feb 2024 | 104.54 | 106.74 | 104.54 | 104.90 | 104.90 | 1,300 |
| 21 Feb 2024 | 102.00 | 104.22 | 102.00 | 104.22 | 104.22 | 5 |
| 20 Feb 2024 | 102.72 | 102.72 | 101.66 | 101.66 | 101.66 | 15 |
| 19 Feb 2024 | 103.70 | 103.70 | 102.48 | 102.48 | 102.48 | 90 |
| 16 Feb 2024 | 102.92 | 103.86 | 102.92 | 103.48 | 103.48 | - |
| 15 Feb 2024 | 101.32 | 102.78 | 101.32 | 102.54 | 102.54 | - |
| 14 Feb 2024 | 100.52 | 100.96 | 100.52 | 100.84 | 100.84 | - |
| 13 Feb 2024 | 101.68 | 102.40 | 100.42 | 100.42 | 100.42 | 11 |
| 12 Feb 2024 | 102.44 | 102.78 | 102.02 | 102.02 | 102.02 | 22 |
| 09 Feb 2024 | 101.64 | 103.18 | 101.64 | 101.86 | 101.86 | 115 |
| 08 Feb 2024 | 99.16 | 101.88 | 99.16 | 101.54 | 101.54 | - |
| 07 Feb 2024 | 97.63 | 99.58 | 97.63 | 98.94 | 98.94 | 5 |
| 06 Feb 2024 | 96.98 | 97.37 | 96.67 | 97.14 | 97.14 | 205 |
| 05 Feb 2024 | 97.96 | 97.96 | 96.37 | 96.43 | 96.43 | 17 |
| 02 Feb 2024 | 97.77 | 98.51 | 97.70 | 97.70 | 97.70 | 103 |
| 01 Feb 2024 | 95.96 | 97.32 | 95.96 | 97.06 | 97.06 | - |
| 31 Jan 2024 | 94.91 | 96.37 | 94.91 | 96.37 | 96.37 | - |
| 30 Jan 2024 | 94.79 | 95.69 | 94.77 | 94.94 | 94.94 | 423 |
| 29 Jan 2024 | 94.56 | 94.65 | 93.79 | 94.65 | 94.65 | - |
| 26 Jan 2024 | 93.23 | 94.99 | 93.23 | 94.42 | 94.42 | 2 |
| 25 Jan 2024 | 93.16 | 93.26 | 92.73 | 93.26 | 93.26 | - |
| 24 Jan 2024 | 93.92 | 93.92 | 93.41 | 93.41 | 93.41 | - |
| 23 Jan 2024 | 93.41 | 94.36 | 93.21 | 93.21 | 93.21 | 115 |
| 22 Jan 2024 | 92.51 | 93.63 | 92.51 | 93.13 | 93.13 | 5 |
| 19 Jan 2024 | 93.57 | 93.57 | 92.25 | 92.35 | 92.35 | 45 |
| 18 Jan 2024 | 93.01 | 93.64 | 92.69 | 92.73 | 92.73 | 100 |
| 17 Jan 2024 | 94.91 | 94.91 | 92.33 | 92.88 | 92.88 | 520 |
| 16 Jan 2024 | 95.12 | 95.61 | 94.94 | 95.45 | 95.45 | 30 |
| 15 Jan 2024 | 97.36 | 97.36 | 95.41 | 95.41 | 95.41 | 555 |
| 12 Jan 2024 | 99.21 | 99.21 | 96.77 | 96.77 | 96.77 | 50 |
| 11 Jan 2024 | 100.76 | 101.44 | 98.68 | 98.68 | 98.68 | 150 |
| 10 Jan 2024 | 100.68 | 101.20 | 99.65 | 99.65 | 99.65 | 10 |
| 09 Jan 2024 | 101.24 | 101.24 | 100.46 | 100.52 | 100.52 | 50 |
| 08 Jan 2024 | 100.36 | 100.90 | 99.95 | 100.90 | 100.90 | 50 |
| 05 Jan 2024 | 100.32 | 101.18 | 99.53 | 100.36 | 100.36 | 101 |
| 04 Jan 2024 | 99.61 | 100.92 | 99.61 | 100.64 | 100.64 | 40 |
| 03 Jan 2024 | 101.88 | 101.94 | 99.00 | 99.71 | 99.71 | 235 |
| 02 Jan 2024 | 101.16 | 102.44 | 101.16 | 101.54 | 101.54 | - |
| 29 Dec 2023 | 100.32 | 100.96 | 100.32 | 100.78 | 100.78 | - |
| 28 Dec 2023 | 100.50 | 100.74 | 100.18 | 100.18 | 100.18 | - |
| 27 Dec 2023 | 101.20 | 101.20 | 100.44 | 100.44 | 100.44 | 12 |
| 22 Dec 2023 | 99.31 | 100.70 | 99.31 | 100.70 | 100.70 | - |
| 21 Dec 2023 | 99.51 | 99.51 | 98.72 | 99.21 | 99.21 | 29 |
| 20 Dec 2023 | 100.92 | 101.70 | 100.18 | 100.18 | 100.18 | - |
| 19 Dec 2023 | 101.18 | 101.18 | 100.10 | 100.82 | 100.82 | 5 |
| 18 Dec 2023 | 102.42 | 102.42 | 100.94 | 100.94 | 100.94 | 158 |
| 15 Dec 2023 | 102.82 | 104.82 | 102.74 | 103.20 | 103.20 | 286 |
| 14 Dec 2023 | 100.76 | 103.40 | 100.76 | 102.34 | 102.34 | 120 |
| 13 Dec 2023 | 100.48 | 100.88 | 99.11 | 99.11 | 99.11 | - |
| 12 Dec 2023 | 101.42 | 101.56 | 100.72 | 100.72 | 100.72 | 300 |
| 11 Dec 2023 | 101.16 | 101.46 | 100.52 | 101.20 | 101.20 | 50 |
| 08 Dec 2023 | 98.56 | 101.08 | 98.56 | 100.96 | 100.96 | 70 |
| 07 Dec 2023 | 98.89 | 99.10 | 98.46 | 98.46 | 98.46 | 110 |
| 06 Dec 2023 | 97.56 | 99.12 | 97.56 | 99.08 | 99.08 | - |
| 05 Dec 2023 | 95.93 | 97.38 | 95.93 | 97.38 | 97.38 | 3 |
| 04 Dec 2023 | 96.11 | 96.26 | 95.27 | 96.26 | 96.26 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.