UK markets close in 6 hours 7 minutes

Bayerische Motoren Werke Aktiengesellschaft (BMW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
106.65+0.25 (+0.23%)
As of 08:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024106.65106.65106.65106.65106.6519
24 Apr 2024106.95107.50106.25106.40106.40475
23 Apr 2024106.10106.70105.25106.70106.70628
22 Apr 2024106.75107.10105.80106.15106.151,098
19 Apr 2024105.60106.05105.00105.95105.951,255
18 Apr 2024106.10107.15106.10106.75106.75966
17 Apr 2024106.40107.15105.75105.75105.75424
16 Apr 2024108.05108.55105.60106.90106.901,160
15 Apr 2024109.50111.30109.05109.10109.10539
12 Apr 2024112.70112.85108.90109.65109.65821
11 Apr 2024111.95112.00110.75111.60111.603,675
10 Apr 2024113.85115.05111.55111.55111.553,465
09 Apr 2024114.30114.75113.70113.70113.70437
08 Apr 2024112.45114.90112.45114.90114.90691
05 Apr 2024112.55112.90112.15112.80112.802,598
04 Apr 2024111.25115.25111.25114.40114.407,359
03 Apr 2024106.50111.75106.50111.05111.052,064
02 Apr 2024106.60107.75106.00106.65106.651,310
28 Mar 2024106.04107.10106.04107.10107.10933
27 Mar 2024105.68106.34104.82106.34106.34324
26 Mar 2024106.50106.64105.96106.32106.32573
25 Mar 2024103.92106.12103.92106.12106.122,769
22 Mar 2024104.88104.88103.00104.46104.46587
21 Mar 2024106.96106.96104.62104.62104.622,535
20 Mar 2024107.06107.06106.14106.54106.54498
19 Mar 2024106.56107.04106.56107.04107.04465
18 Mar 2024106.60107.00104.88106.08106.08952
15 Mar 2024105.48107.18105.48105.82105.821,039
14 Mar 2024108.62109.84104.96105.42105.421,887
13 Mar 2024109.76110.00108.70108.70108.701,875
12 Mar 2024107.12109.84106.86109.36109.361,487
11 Mar 2024107.00107.22106.24106.86106.861,587
08 Mar 2024106.76107.76106.60107.00107.002,493
07 Mar 2024107.16107.36106.10107.00107.004,403
06 Mar 2024109.26109.26107.94107.94107.94499
05 Mar 2024109.06109.52107.96109.04109.04880
04 Mar 2024109.32110.10109.04109.76109.761,216
01 Mar 2024109.50110.90108.44109.44109.444,527
29 Feb 2024109.02110.12109.02109.58109.588,698
28 Feb 2024108.00109.00108.00109.00109.002,523
27 Feb 2024107.04108.70107.04107.90107.902,110
26 Feb 2024106.64107.64106.30107.42107.421,366
23 Feb 2024104.98107.24104.90106.52106.525,570
22 Feb 2024104.50106.50104.50105.02105.022,925
21 Feb 2024102.06104.10102.06104.10104.101,130
20 Feb 2024102.34102.38101.70101.90101.90644
19 Feb 2024103.52103.82102.96102.96102.96688
16 Feb 2024102.72104.26102.72103.94103.942,345
15 Feb 2024102.06103.00102.06103.00103.002,378
14 Feb 2024100.74101.34100.66101.34101.34452
13 Feb 2024101.80102.38100.26100.26100.26936
12 Feb 2024102.56102.94101.88102.32102.32873
09 Feb 2024102.16103.04101.76102.36102.362,163
08 Feb 202499.47102.1899.47101.84101.84710
07 Feb 202497.7599.8097.7599.0699.06786
06 Feb 202497.0397.6296.5097.2797.27655
05 Feb 202497.9298.2396.2696.5396.53964
02 Feb 202497.9098.7097.8097.9397.93542
01 Feb 202496.1697.9396.1697.6597.651,119
31 Jan 202494.9796.3894.9796.3696.36469
30 Jan 202495.3795.5494.7495.1295.12429
29 Jan 202494.7295.1193.5095.1195.112,377
26 Jan 202494.1194.9194.1194.8394.831,414
25 Jan 202493.1693.7792.6893.7793.771,182
24 Jan 202493.8094.5093.4993.6693.662,734
23 Jan 202494.1294.1293.3893.7893.781,062
22 Jan 202492.6793.6692.6793.5993.591,267
19 Jan 202493.8993.8992.3092.9292.921,247
18 Jan 202492.6393.5692.6193.4193.41785
17 Jan 202495.0695.0792.5392.8692.861,793
16 Jan 202495.3296.0395.0095.3895.381,421
15 Jan 202496.8397.7895.2995.2995.291,220
12 Jan 202499.1699.4496.4697.0897.082,446
11 Jan 2024100.92101.6098.6099.1399.13972
10 Jan 2024100.96101.40100.00100.08100.081,479
09 Jan 2024101.36101.48100.58101.00101.005,585
08 Jan 2024100.68100.6899.65100.08100.081,728
05 Jan 2024100.72100.7699.65100.76100.76715
04 Jan 2024100.00101.2099.46100.98100.981,557
03 Jan 2024101.94101.9499.0999.6499.641,665
02 Jan 2024101.14102.74100.68101.56101.56721
29 Dec 2023101.02101.02100.72100.80100.80297
28 Dec 2023100.78100.78100.36100.66100.66339
27 Dec 2023100.80101.00100.28100.28100.28554
22 Dec 202399.59100.5099.29100.36100.361,430
21 Dec 202398.9399.3998.7099.3399.33806
20 Dec 2023101.64101.6499.8799.8799.871,256
19 Dec 2023101.18101.20100.34101.04101.043,512
18 Dec 2023102.74102.74101.08101.50101.502,237
15 Dec 2023102.38105.02102.38102.72102.723,046
14 Dec 2023101.04103.72101.04102.62102.623,437
13 Dec 2023101.10101.18100.44100.44100.443,147
12 Dec 2023101.20101.98100.72101.16101.161,811
11 Dec 2023101.12101.56100.52101.04101.04898
08 Dec 202398.53101.4498.53101.36101.362,263
07 Dec 202399.2499.2498.4498.8098.80952
06 Dec 202397.9499.4097.6299.1399.131,633
05 Dec 202395.9597.8295.9597.8297.82742
04 Dec 202396.4696.4694.7896.0696.061,595
01 Dec 202395.9396.1895.5096.1896.181,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...