UK markets close in 52 minutes

Bayerische Motoren Werke AG (BMW.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
90.52+0.22 (+0.24%)
As of 08:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202490.5290.5290.5290.5290.5240
25 Jun 202488.9090.3088.9090.3090.3040
24 Jun 202487.8089.8487.8089.8489.841,762
21 Jun 202488.3088.3088.3088.3088.30-
20 Jun 202488.9488.9488.9488.9488.94-
19 Jun 202487.5288.8487.5288.8488.84210
18 Jun 202488.2288.6088.2288.6088.6030
17 Jun 202487.0288.3287.0288.3288.3220
14 Jun 202488.5288.5287.5087.5087.50501
13 Jun 202489.8089.8088.4088.4088.40450
12 Jun 202490.5290.5290.1090.1090.1019
11 Jun 202491.3091.3090.6290.8890.8835
10 Jun 202490.6491.0490.3491.0491.0476
07 Jun 202491.3091.3691.2091.3691.3635
06 Jun 202491.7891.7891.4891.4891.485
05 Jun 202492.3292.3291.9091.9091.9037
04 Jun 202493.0093.0093.0093.0093.00-
03 Jun 202494.0294.0292.9492.9492.94139
31 May 202492.4492.4492.4492.4492.44-
30 May 202491.5091.5091.5091.5091.50-
29 May 202493.2893.2891.9492.0492.0447
28 May 202493.6893.8693.6893.8693.8622
27 May 202492.9493.9692.9493.9693.962
24 May 202492.0092.9892.0092.9892.984
23 May 202492.9893.9092.9292.9292.9211
22 May 202493.2693.2692.9893.0093.0039
21 May 202494.7894.7894.4694.5894.58260
20 May 202496.0496.0495.1295.1495.1412
17 May 202496.4096.4096.4096.4096.40-
16 May 202497.5697.5696.4896.4896.486
16 May 20246 Dividend
15 May 2024104.00104.00103.50103.5097.5046
14 May 2024103.35104.55103.35104.5598.49378
13 May 2024101.80103.35101.65103.3597.36580
10 May 2024102.05102.05101.30101.3095.43795
09 May 2024100.95101.85100.95101.8595.951
08 May 2024102.70102.7099.78101.0095.14177
07 May 2024103.25103.25103.25103.2597.26-
06 May 2024103.00103.70103.00103.7097.6925
03 May 2024102.45103.00102.45103.0097.0321
02 May 2024102.90102.90102.90102.9096.9323
30 Apr 2024106.45107.00102.15102.1596.23531
29 Apr 2024106.60107.40106.60107.40101.1750
26 Apr 2024105.45106.65105.45106.65100.47150
25 Apr 2024106.05106.05106.05106.0599.90-
24 Apr 2024106.85106.85106.85106.85100.66-
23 Apr 2024106.10106.10106.10106.1099.95-
22 Apr 2024106.35106.35105.75105.7599.62100
19 Apr 2024105.35105.35105.35105.3599.24-
18 Apr 2024106.10106.10106.10106.1099.95-
17 Apr 2024106.35106.35106.35106.35100.18-
16 Apr 2024107.75107.75107.75107.75101.50-
15 Apr 2024109.10110.80109.10110.80104.382
12 Apr 2024112.45112.45111.90111.90105.419
11 Apr 2024111.55111.85111.55111.85105.3750
10 Apr 2024113.85115.00112.70112.70106.1775
09 Apr 2024114.30114.30114.10114.10107.4980
08 Apr 2024112.20112.20112.20112.20105.70-
05 Apr 2024112.80112.80112.80112.80106.26-
04 Apr 2024111.20114.60111.20114.60107.9651
03 Apr 2024106.50111.90106.50111.80105.32710
02 Apr 2024106.60107.35106.60107.35101.132
28 Mar 2024106.44106.48106.44106.48100.3138
27 Mar 2024105.10105.10105.10105.1099.01-
26 Mar 2024106.08106.22106.08106.0899.93195
25 Mar 2024104.24104.24104.24104.2498.2090
22 Mar 2024104.54104.54103.52103.5297.52100
21 Mar 2024106.00106.00106.00106.0099.86-
20 Mar 2024107.06107.06107.06107.06100.85-
19 Mar 2024105.86106.94105.86106.94100.74100
18 Mar 2024105.98105.98105.84105.8499.7010
15 Mar 2024105.48106.04105.48106.0499.89193
14 Mar 2024108.52108.80104.74105.4299.31370
13 Mar 2024109.76109.76109.76109.76103.40-
12 Mar 2024107.14110.00107.14110.00103.62550
11 Mar 2024107.00107.00107.00107.00100.80100
08 Mar 2024106.82106.82106.82106.82100.63-
07 Mar 2024107.16107.16107.16107.16100.95-
06 Mar 2024109.00109.12109.00109.12102.79295
05 Mar 2024109.16109.16109.16109.16102.83-
04 Mar 2024109.30109.30109.18109.18102.8555
01 Mar 2024109.48110.84109.48110.00103.62750
29 Feb 2024108.78109.84108.78109.70103.3460
28 Feb 2024107.80108.60107.80108.60102.3030
27 Feb 2024107.06107.84107.06107.84101.593
26 Feb 2024106.64107.62106.64107.62101.38123
23 Feb 2024104.66104.66104.66104.6698.59-
22 Feb 2024104.36104.36104.36104.3698.31-
21 Feb 2024101.68103.26101.68103.2697.27130
20 Feb 2024102.74102.74102.02102.0296.11300
19 Feb 2024103.66103.66103.66103.6697.65-
16 Feb 2024102.94103.94102.94103.9497.91100
15 Feb 2024102.02102.52102.02102.5296.58110
14 Feb 2024100.90100.90100.90100.9095.05150
13 Feb 2024101.76102.06101.76102.0696.143
12 Feb 2024102.00102.00102.00102.0096.09-
09 Feb 2024101.80102.14101.80102.1496.221
08 Feb 202499.17101.8499.17101.8495.94110
07 Feb 202497.5697.5697.5697.5691.90-
06 Feb 202497.0597.0597.0597.0591.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...