Yahoo

Mail

UK markets open in 7 hours 42 minutes

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.03
+0.03(+0.04%)
GOLD FUTURES
2,331.40
+20.40(+0.88%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,243.03
-1,951.18(-4.05%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Bayerische Motoren Werke Aktiengesellschaft (BMW3.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

96.50

-3.60

(-3.60%)

At close: 05:35PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	100.00	100.00	95.70	96.50	96.50	155,401
29 Apr 2024	99.00	100.90	99.00	100.10	100.10	62,028
26 Apr 2024	99.05	99.60	98.40	99.15	99.15	39,581
25 Apr 2024	99.50	99.65	97.45	98.25	98.25	42,759
24 Apr 2024	99.60	100.20	98.90	99.55	99.55	38,407
23 Apr 2024	99.40	99.65	98.40	99.40	99.40	96,095
22 Apr 2024	99.55	99.80	98.25	98.75	98.75	33,209
19 Apr 2024	97.90	98.85	97.20	98.20	98.20	77,962
18 Apr 2024	99.00	99.70	98.55	99.25	99.25	45,745
17 Apr 2024	99.30	100.20	98.65	98.65	98.65	46,964
16 Apr 2024	99.70	100.30	98.00	99.45	99.45	127,921
15 Apr 2024	101.20	102.60	101.10	101.10	101.10	52,708
12 Apr 2024	103.00	103.50	100.50	101.00	101.00	57,532
11 Apr 2024	102.30	103.40	101.70	102.80	102.80	51,577
10 Apr 2024	105.00	106.00	102.20	102.20	102.20	87,563
09 Apr 2024	104.60	105.20	104.00	104.30	104.30	46,487
08 Apr 2024	103.40	105.60	103.40	105.00	105.00	59,270
05 Apr 2024	103.50	104.20	102.70	103.30	103.30	71,631
04 Apr 2024	102.70	105.70	102.50	105.40	105.40	103,302
03 Apr 2024	99.40	103.00	98.95	102.70	102.70	99,890
02 Apr 2024	99.40	99.75	98.40	98.80	98.80	94,944
28 Mar 2024	99.40	100.20	99.35	99.40	99.40	90,230
27 Mar 2024	99.25	99.95	98.40	99.40	99.40	42,931
26 Mar 2024	99.90	100.20	99.10	99.75	99.75	68,009
25 Mar 2024	98.95	100.10	98.70	99.75	99.75	58,712
22 Mar 2024	98.60	98.75	97.30	98.70	98.70	71,385
21 Mar 2024	101.00	101.00	98.75	98.75	98.75	78,475
20 Mar 2024	101.30	101.30	99.75	100.60	100.60	46,093
19 Mar 2024	100.20	101.30	100.00	101.20	101.20	63,931
18 Mar 2024	100.30	100.90	98.85	99.95	99.95	56,223
15 Mar 2024	99.20	101.00	98.30	99.55	99.55	837,734
14 Mar 2024	101.40	103.20	98.30	98.70	98.70	134,664
13 Mar 2024	103.40	103.40	101.30	101.30	101.30	79,921
12 Mar 2024	100.50	103.30	100.40	103.10	103.10	54,416
11 Mar 2024	100.40	100.70	99.45	100.20	100.20	50,081
08 Mar 2024	99.90	100.90	99.05	100.40	100.40	72,466
07 Mar 2024	99.40	100.00	98.85	99.45	99.45	66,788
06 Mar 2024	101.40	101.70	99.60	100.20	100.20	93,817
05 Mar 2024	102.40	102.40	100.30	101.60	101.60	47,623
04 Mar 2024	101.80	102.70	101.30	102.60	102.60	54,775
01 Mar 2024	102.00	103.60	100.50	102.20	102.20	105,115
29 Feb 2024	102.10	103.00	101.30	101.30	101.30	270,103
28 Feb 2024	101.20	102.20	100.80	102.20	102.20	60,566
27 Feb 2024	100.90	102.00	100.70	100.90	100.90	86,855
26 Feb 2024	100.60	101.50	100.00	100.90	100.90	58,708
23 Feb 2024	99.00	101.00	99.00	100.60	100.60	52,401
22 Feb 2024	99.50	100.60	98.85	98.85	98.85	76,834
21 Feb 2024	96.50	98.55	96.05	98.55	98.55	55,751
20 Feb 2024	96.90	97.20	95.15	96.15	96.15	59,367
19 Feb 2024	97.90	98.10	96.95	96.95	96.95	48,827
16 Feb 2024	97.10	99.00	97.10	98.05	98.05	48,141
15 Feb 2024	96.25	97.00	96.10	96.80	96.80	54,445
14 Feb 2024	95.35	95.75	94.70	95.45	95.45	49,829
13 Feb 2024	96.20	96.65	94.70	95.20	95.20	80,326
12 Feb 2024	96.70	97.10	95.90	96.40	96.40	36,300
09 Feb 2024	96.45	97.30	95.80	96.35	96.35	50,365
08 Feb 2024	93.95	96.20	93.65	96.00	96.00	62,852
07 Feb 2024	92.00	94.10	92.00	93.35	93.35	91,663
06 Feb 2024	91.65	92.10	90.75	91.85	91.85	54,693
05 Feb 2024	92.45	92.85	90.55	91.10	91.10	74,589
02 Feb 2024	92.00	93.10	91.85	92.55	92.55	65,688
01 Feb 2024	90.60	91.90	90.25	91.10	91.10	66,050
31 Jan 2024	89.65	90.90	89.35	90.75	90.75	124,841
30 Jan 2024	89.70	90.25	89.10	89.45	89.45	73,986
29 Jan 2024	88.55	89.50	87.50	89.50	89.50	80,240
26 Jan 2024	87.90	89.10	87.80	88.70	88.70	78,142
25 Jan 2024	87.55	87.80	86.60	87.75	87.75	72,742
24 Jan 2024	88.90	89.00	86.60	87.60	87.60	75,977
23 Jan 2024	87.90	88.40	87.05	87.65	87.65	80,409
22 Jan 2024	86.70	87.70	86.70	87.45	87.45	49,461
19 Jan 2024	87.00	87.35	86.00	86.20	86.20	47,989
18 Jan 2024	86.25	87.05	86.00	86.55	86.55	54,572
17 Jan 2024	87.85	88.00	85.65	86.30	86.30	87,578
16 Jan 2024	88.10	88.70	87.40	88.70	88.70	61,577
15 Jan 2024	89.65	89.70	87.95	88.05	88.05	76,122
12 Jan 2024	90.95	91.20	88.95	89.15	89.15	67,738
11 Jan 2024	91.90	92.85	90.65	90.75	90.75	70,896
10 Jan 2024	91.45	92.10	91.00	91.45	91.45	65,977
09 Jan 2024	92.10	92.10	90.80	91.85	91.85	70,009
08 Jan 2024	90.60	91.70	89.35	91.70	91.70	60,504
05 Jan 2024	90.15	91.50	89.45	90.60	90.60	47,688
04 Jan 2024	88.90	90.75	88.85	90.75	90.75	89,853
03 Jan 2024	90.75	91.40	88.45	88.70	88.70	52,324
02 Jan 2024	90.40	91.40	89.60	91.00	91.00	46,743
29 Dec 2023	89.60	90.20	89.60	89.95	89.95	20,825
28 Dec 2023	90.00	90.20	89.30	89.30	89.30	21,828
27 Dec 2023	89.55	89.85	89.15	89.50	89.50	27,612
22 Dec 2023	88.30	89.90	88.30	89.55	89.55	28,912
21 Dec 2023	88.55	88.85	87.65	88.80	88.80	49,418
20 Dec 2023	90.85	91.00	89.30	89.55	89.55	42,416
19 Dec 2023	90.10	90.60	89.70	90.05	90.05	56,180
18 Dec 2023	91.20	91.50	90.10	90.30	90.30	40,754
15 Dec 2023	92.50	94.10	92.10	92.10	92.10	123,803
14 Dec 2023	90.70	93.90	90.70	92.15	92.15	70,868
13 Dec 2023	91.20	91.70	90.15	90.15	90.15	47,015
12 Dec 2023	92.05	92.50	91.30	91.30	91.30	53,342
11 Dec 2023	91.40	92.20	91.00	91.60	91.60	62,591
08 Dec 2023	89.00	92.10	89.00	91.60	91.60	49,034
07 Dec 2023	89.60	90.25	89.35	89.90	89.90	29,782
06 Dec 2023	88.70	90.65	88.70	89.85	89.85	77,526
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.03+0.03(+0.04%)

GOLD FUTURES2,331.40+20.40(+0.88%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,243.03-1,951.18(-4.05%)

Family finances

Bayerische Motoren Werke Aktiengesellschaft (BMW3.DE)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.03
+0.03(+0.04%)

GOLD FUTURES
2,331.40
+20.40(+0.88%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,243.03
-1,951.18(-4.05%)