UK markets closed

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
87.58-0.80 (-0.91%)
At close: 05:32PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202487.9487.9487.5887.5887.58-
20 Jun 202488.5488.5487.8488.3888.3819
19 Jun 202487.3889.0687.3888.6688.66145
18 Jun 202488.5688.5687.5487.5487.54-
17 Jun 202487.5288.0687.5288.0688.0611
14 Jun 202488.2888.5087.2888.5088.50220
13 Jun 202488.7888.7888.1088.1088.10-
12 Jun 202490.1090.4488.8890.4490.44167
11 Jun 202491.2491.2491.0291.0291.02-
10 Jun 202490.1291.2290.1291.2291.22370
07 Jun 202491.4891.4891.4891.4891.4865
06 Jun 202491.3091.5291.3091.5291.5290
05 Jun 202492.5092.5091.4691.4691.4680
04 Jun 202492.7092.7092.1492.1492.14-
03 Jun 202493.7694.1493.3893.3893.3852
31 May 202493.6693.6692.7292.9092.90119
30 May 202491.9092.6491.9092.6492.64-
29 May 202492.6492.7292.6492.7292.7280
28 May 202493.9294.1893.6893.6893.6831
27 May 202493.0693.5892.9093.5893.58194
24 May 202492.1692.1692.1692.1692.16-
23 May 202493.6693.6692.8892.8892.8815
22 May 202492.7493.1092.7493.1093.10161
21 May 202494.3094.8694.3094.8694.8624
20 May 202496.0696.0695.1695.1695.16200
17 May 202496.4896.4895.9895.9895.9895
16 May 202497.2297.2296.6296.6296.62-
16 May 20246 Dividend
15 May 2024104.70104.70104.70104.7098.7012
14 May 2024103.95104.25103.95103.9597.9910
13 May 2024102.05105.45102.05105.4599.41192
10 May 2024102.60102.60102.60102.6096.72-
09 May 2024100.45102.10100.45101.5595.73100
08 May 202499.48102.2099.48101.1095.31274
07 May 2024103.40104.15103.40104.1598.18-
06 May 2024103.10103.10102.95102.9597.05-
03 May 2024102.55102.65102.55102.6596.77-
02 May 2024101.40102.20101.40102.2096.34240
30 Apr 2024105.75105.75101.95102.7596.86169
29 Apr 2024107.50107.50106.90106.90100.772
26 Apr 2024105.45106.45105.45106.45100.35-
25 Apr 2024106.75106.75105.25105.2599.22-
24 Apr 2024107.20107.20106.45106.45100.35140
23 Apr 2024106.25106.65105.70106.65100.54215
22 Apr 2024106.90106.90105.90105.9099.83-
19 Apr 2024105.15105.90105.00105.9099.8310
18 Apr 2024106.20107.10106.05107.10100.9625
17 Apr 2024106.40106.40105.95106.0099.93130
16 Apr 2024107.80107.80106.55106.55100.44100
15 Apr 2024110.30110.30109.70109.70103.41265
12 Apr 2024111.95111.95109.50109.50103.2295
11 Apr 2024111.00112.25111.00111.40105.0250
10 Apr 2024114.80115.00111.40111.40105.02320
09 Apr 2024114.05114.50113.75113.75107.2366
08 Apr 2024113.20113.20111.50111.50105.114
05 Apr 2024113.10113.10110.95112.50106.05140
04 Apr 2024111.85115.00111.85114.40107.84495
03 Apr 2024106.65111.65106.65111.65105.25-
02 Apr 2024106.80107.00106.70107.00100.87110
28 Mar 2024106.50107.08106.50107.08100.94-
27 Mar 2024105.58106.28104.98106.28100.19115
26 Mar 2024106.28106.28106.26106.26100.17-
25 Mar 2024104.82105.94104.82105.9499.87558
22 Mar 2024103.48104.30103.48104.3098.32255
21 Mar 2024106.06106.40105.36106.0099.93589
20 Mar 2024107.06107.06106.32106.32100.23100
19 Mar 2024106.46107.16106.46106.94100.811,106
18 Mar 2024104.68106.44104.68106.0099.9315
15 Mar 2024105.16106.00105.16106.0099.93214
14 Mar 2024108.84109.58105.34105.3499.301,380
13 Mar 2024109.80109.80108.48108.48102.2618
12 Mar 2024107.06110.00107.06109.58103.302,213
11 Mar 2024106.58106.72106.58106.72100.6055
08 Mar 2024106.96107.22106.96107.22101.08-
07 Mar 2024107.08107.16106.72107.16101.02100
06 Mar 2024109.12109.12107.98107.98101.7965
05 Mar 2024109.46109.56108.08109.56103.28410
04 Mar 2024109.02109.92109.02109.92103.622
01 Mar 2024110.46110.80107.84109.74103.45386
29 Feb 2024109.66110.00109.28109.28103.02100
28 Feb 2024108.10108.84108.08108.84102.60125
27 Feb 2024107.96108.56107.56107.56101.40104
26 Feb 2024106.94106.94106.94106.94100.81-
23 Feb 2024105.72106.26105.72106.26100.17100
22 Feb 2024104.38106.10104.38105.1899.15246
21 Feb 2024101.94104.06101.94104.0698.1015
20 Feb 2024102.88102.88101.84101.8896.0418
19 Feb 2024104.44104.44103.00103.0097.101
16 Feb 2024103.44104.00103.44104.0098.04-
15 Feb 2024102.24102.64102.24102.6496.7681
14 Feb 2024100.40101.16100.40101.1695.3635
13 Feb 2024102.04102.04102.04102.0496.19-
12 Feb 2024102.04102.04102.04102.0496.19-
09 Feb 2024102.10102.10101.96101.9696.1266
08 Feb 202499.91101.9499.59101.9496.1092
07 Feb 202498.2599.7198.2598.8093.14150
06 Feb 202497.1597.5697.1597.5691.97-
05 Feb 202498.0298.0296.4596.4590.92-
02 Feb 202498.2298.2297.6797.6792.07-
01 Feb 202496.3197.4896.3196.8991.3435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...