UK markets closed

Bayerische Motoren Werke AG (BMW.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
102.55+0.35 (+0.34%)
At close: 05:32PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024102.35102.70102.35102.55102.55583
02 May 2024103.05103.05102.20102.20102.2085
30 Apr 2024106.90106.90102.00102.85102.85345
29 Apr 2024107.10107.20107.00107.05107.05402
26 Apr 2024105.65106.35105.65106.35106.3519
25 Apr 2024106.50106.50106.40106.40106.40105
24 Apr 2024107.50107.50106.15106.35106.3560
23 Apr 2024106.15106.15105.90106.10106.10310
22 Apr 2024106.55106.95105.85106.30106.30318
19 Apr 2024105.70105.70105.05105.30105.3032
18 Apr 2024106.15106.80106.15106.45106.45260
17 Apr 2024106.45106.65106.10106.25106.25245
16 Apr 2024108.35108.35107.05107.05107.0510
15 Apr 2024109.70110.35109.55110.35110.35687
12 Apr 2024112.60112.60112.00112.00112.0026
11 Apr 2024111.55112.10111.30112.10112.10418
10 Apr 2024114.05115.00111.50111.50111.50274
09 Apr 2024114.70114.70113.55113.55113.55223
08 Apr 2024113.00113.40113.00113.40113.40845
05 Apr 2024112.60113.05112.05112.45112.45164
04 Apr 2024111.25115.15111.25113.00113.001,551
03 Apr 2024106.55111.55106.55111.00111.00103
02 Apr 2024106.55107.75106.00106.65106.65813
28 Mar 2024106.12107.08106.12107.08107.08251
27 Mar 2024105.28105.28104.92105.28105.28440
26 Mar 2024106.24106.46105.92106.32106.32199
25 Mar 2024104.26105.98104.26105.98105.98371
22 Mar 2024104.82104.82102.92103.70103.70728
21 Mar 2024107.30107.30105.14105.14105.14225
20 Mar 2024106.84106.84106.56106.56106.561
19 Mar 2024105.64107.22105.64107.22107.2210
18 Mar 2024106.48106.48106.02106.02106.02363
15 Mar 2024105.10107.28105.10107.28107.28414
14 Mar 2024108.88109.32106.40106.40106.40306
13 Mar 2024109.22110.14108.52108.52108.52295
12 Mar 2024107.00110.10107.00110.10110.10107
11 Mar 2024107.00107.00106.26106.76106.76159
08 Mar 2024107.02107.50107.02107.26107.26170
07 Mar 2024107.22107.22106.32106.76106.76453
06 Mar 2024108.94109.28107.40107.40107.40103
05 Mar 2024109.24109.36107.86109.02109.02437
04 Mar 2024109.58109.84109.10109.84109.84621
01 Mar 2024109.64110.72107.66107.66107.66932
29 Feb 2024108.72110.00108.72109.36109.36415
28 Feb 2024108.08109.32107.82108.62108.6264
27 Feb 2024107.14108.64107.14107.72107.72474
26 Feb 2024106.16107.68106.06107.28107.281,018
23 Feb 2024104.86106.62104.86106.62106.62580
22 Feb 2024104.58106.14104.58105.18105.18655
21 Feb 2024102.00104.10102.00104.10104.1083
20 Feb 2024102.78102.94102.22102.22102.2214
19 Feb 2024104.00104.00103.66103.88103.88200
16 Feb 2024102.92103.98102.92103.98103.98443
15 Feb 2024101.34102.56101.34102.56102.56135
14 Feb 2024100.42101.08100.42101.08101.08150
13 Feb 2024101.70101.84100.02100.26100.26160
12 Feb 2024103.00103.00101.94102.08102.08362
09 Feb 2024101.76103.00101.76103.00103.00143
08 Feb 202499.15101.6099.15101.60101.6092
07 Feb 202497.6399.9297.6399.4099.40567
06 Feb 202496.7497.4996.7497.4997.49285
05 Feb 202498.0598.1796.2596.2596.25450
02 Feb 202497.7798.5697.7798.2998.29730
01 Feb 202496.3197.4196.3196.9896.98190
31 Jan 202494.8496.9994.8496.9996.99168
30 Jan 202494.7695.1794.6795.0895.08464
29 Jan 202494.6595.0193.7995.0195.011,118
26 Jan 202493.2394.5093.2394.4594.4550
25 Jan 202493.0893.0893.0893.0893.08-
24 Jan 202493.8694.4992.9493.7593.75165
23 Jan 202493.3494.4993.3193.3193.313,260
22 Jan 202492.8893.7492.8893.7493.742,219
19 Jan 202493.8193.8192.2692.2692.26405
18 Jan 202492.9793.5192.9793.5193.51255
17 Jan 202495.0195.0192.5093.0693.061,266
16 Jan 202495.3295.8994.9495.8095.803,462
15 Jan 202497.1397.1397.1397.1397.13-
12 Jan 202499.1599.3896.4697.1397.13294
11 Jan 2024100.90101.8099.7999.7999.791,565
10 Jan 2024100.68101.44100.00100.00100.00671
09 Jan 2024101.48101.48100.66100.94100.941,033
08 Jan 2024100.28101.4699.75101.46101.46840
05 Jan 2024100.48100.8299.50100.82100.821,003
04 Jan 202499.99101.0099.73101.00101.00646
03 Jan 2024101.72101.7299.5699.5699.56450
02 Jan 2024101.00102.46100.78101.42101.42138
29 Dec 2023100.32101.18100.32100.84100.8475
28 Dec 2023100.66100.76100.42100.70100.70297
27 Dec 2023100.76101.06100.40100.66100.66431
22 Dec 202399.24100.6499.24100.58100.58123
21 Dec 202399.6199.6199.1199.4699.46326
20 Dec 2023101.00101.00100.50100.50100.50125
19 Dec 2023101.34101.34100.92100.92100.9262
18 Dec 2023102.42102.42101.00101.00101.0073
15 Dec 2023102.44104.88102.44102.50102.501,094
14 Dec 2023100.76103.30100.76102.26102.261,470
13 Dec 2023100.36101.14100.04100.04100.04306
12 Dec 2023101.34101.50100.88100.88100.88575
11 Dec 2023101.50101.50100.86101.34101.34452
08 Dec 202398.51100.4298.51100.42100.4220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...