Bayerische Motoren Werke Aktiengesellschaft (BMW3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:17PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 97.55 | 97.90 | 97.55 | 97.90 | 97.90 | 180 |
| 03 May 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | 200 |
| 02 May 2024 | 96.50 | 97.00 | 96.30 | 97.00 | 97.00 | 160 |
| 30 Apr 2024 | 99.70 | 99.70 | 96.00 | 96.95 | 96.95 | 119 |
| 29 Apr 2024 | 99.50 | 100.10 | 99.50 | 100.10 | 100.10 | 193 |
| 26 Apr 2024 | 98.55 | 98.90 | 98.55 | 98.90 | 98.90 | 127 |
| 25 Apr 2024 | 98.95 | 99.35 | 97.90 | 97.90 | 97.90 | 932 |
| 24 Apr 2024 | 99.40 | 99.40 | 99.25 | 99.25 | 99.25 | 255 |
| 23 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 22 Apr 2024 | 99.15 | 99.15 | 98.60 | 98.60 | 98.60 | 50 |
| 19 Apr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 18 Apr 2024 | 98.40 | 99.30 | 98.40 | 99.30 | 99.30 | 134 |
| 17 Apr 2024 | 99.60 | 100.30 | 99.60 | 100.30 | 100.30 | 50 |
| 16 Apr 2024 | 99.75 | 99.75 | 98.50 | 98.50 | 98.50 | 125 |
| 15 Apr 2024 | 100.50 | 101.70 | 100.50 | 101.70 | 101.70 | 6 |
| 12 Apr 2024 | 103.60 | 103.60 | 101.40 | 101.40 | 101.40 | 130 |
| 11 Apr 2024 | 101.50 | 103.10 | 101.50 | 103.10 | 103.10 | 53 |
| 10 Apr 2024 | 105.00 | 105.40 | 101.80 | 101.80 | 101.80 | 158 |
| 09 Apr 2024 | 104.20 | 104.70 | 104.00 | 104.00 | 104.00 | 61 |
| 08 Apr 2024 | 103.50 | 104.40 | 103.50 | 104.40 | 104.40 | 180 |
| 05 Apr 2024 | 103.10 | 103.40 | 103.10 | 103.10 | 103.10 | 30 |
| 04 Apr 2024 | 101.60 | 105.60 | 101.60 | 104.40 | 104.40 | 694 |
| 03 Apr 2024 | 98.65 | 103.00 | 98.65 | 103.00 | 103.00 | 239 |
| 02 Apr 2024 | 99.05 | 99.35 | 99.05 | 99.35 | 99.35 | 150 |
| 28 Mar 2024 | 99.05 | 100.10 | 99.05 | 99.60 | 99.60 | 2,500 |
| 27 Mar 2024 | 98.15 | 99.70 | 98.15 | 99.70 | 99.70 | 150 |
| 26 Mar 2024 | 99.45 | 99.95 | 99.45 | 99.95 | 99.95 | 80 |
| 25 Mar 2024 | 98.30 | 100.00 | 98.30 | 99.50 | 99.50 | 235 |
| 22 Mar 2024 | 98.70 | 98.70 | 97.70 | 98.50 | 98.50 | 196 |
| 21 Mar 2024 | 100.40 | 100.40 | 99.45 | 99.50 | 99.50 | 110 |
| 20 Mar 2024 | 100.60 | 101.00 | 100.00 | 100.00 | 100.00 | 128 |
| 19 Mar 2024 | 100.50 | 100.90 | 100.50 | 100.80 | 100.80 | 150 |
| 18 Mar 2024 | 99.30 | 100.30 | 99.00 | 100.30 | 100.30 | 160 |
| 15 Mar 2024 | 98.95 | 99.95 | 98.95 | 99.95 | 99.95 | 2,755 |
| 14 Mar 2024 | 101.90 | 101.90 | 98.95 | 98.95 | 98.95 | 40 |
| 13 Mar 2024 | 102.80 | 102.80 | 101.60 | 101.60 | 101.60 | 8 |
| 12 Mar 2024 | 100.50 | 102.40 | 100.50 | 102.40 | 102.40 | 50 |
| 11 Mar 2024 | 100.50 | 100.70 | 99.80 | 99.80 | 99.80 | 259 |
| 08 Mar 2024 | 99.60 | 100.80 | 99.50 | 100.60 | 100.60 | 329 |
| 07 Mar 2024 | 99.55 | 100.40 | 99.25 | 99.80 | 99.80 | 422 |
| 06 Mar 2024 | 101.50 | 101.50 | 99.80 | 100.00 | 100.00 | 1,271 |
| 05 Mar 2024 | 101.90 | 102.20 | 100.40 | 102.00 | 102.00 | 370 |
| 04 Mar 2024 | 101.30 | 102.40 | 101.30 | 102.30 | 102.30 | 1,868 |
| 01 Mar 2024 | 101.30 | 103.30 | 100.80 | 101.90 | 101.90 | 628 |
| 29 Feb 2024 | 102.50 | 102.80 | 100.70 | 101.60 | 101.60 | 304 |
| 28 Feb 2024 | 100.90 | 102.00 | 100.90 | 101.90 | 101.90 | 319 |
| 27 Feb 2024 | 100.10 | 101.60 | 100.10 | 101.60 | 101.60 | 277 |
| 26 Feb 2024 | 99.50 | 101.20 | 99.50 | 101.20 | 101.20 | 234 |
| 23 Feb 2024 | 99.00 | 100.60 | 98.60 | 100.60 | 100.60 | 558 |
| 22 Feb 2024 | 99.45 | 100.00 | 98.85 | 99.15 | 99.15 | 353 |
| 21 Feb 2024 | 96.25 | 98.50 | 96.25 | 98.50 | 98.50 | 578 |
| 20 Feb 2024 | 96.40 | 96.40 | 96.25 | 96.25 | 96.25 | 1 |
| 19 Feb 2024 | 97.25 | 97.25 | 97.00 | 97.00 | 97.00 | 100 |
| 16 Feb 2024 | 97.40 | 98.40 | 97.40 | 98.20 | 98.20 | 218 |
| 15 Feb 2024 | 96.70 | 96.75 | 96.40 | 96.70 | 96.70 | 370 |
| 14 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 83 |
| 13 Feb 2024 | 95.85 | 96.45 | 94.85 | 94.85 | 94.85 | 706 |
| 12 Feb 2024 | 96.15 | 96.20 | 96.05 | 96.05 | 96.05 | 620 |
| 09 Feb 2024 | 96.25 | 97.20 | 96.10 | 96.65 | 96.65 | 2,478 |
| 08 Feb 2024 | 93.10 | 96.05 | 93.10 | 95.75 | 95.75 | 1,509 |
| 07 Feb 2024 | 93.00 | 93.75 | 93.00 | 93.40 | 93.40 | 209 |
| 06 Feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 05 Feb 2024 | 92.25 | 92.95 | 91.10 | 91.10 | 91.10 | 303 |
| 02 Feb 2024 | 92.55 | 92.60 | 92.55 | 92.60 | 92.60 | 200 |
| 01 Feb 2024 | 90.95 | 92.00 | 90.95 | 91.20 | 91.20 | 2,023 |
| 31 Jan 2024 | 89.75 | 90.90 | 89.75 | 90.45 | 90.45 | 209 |
| 30 Jan 2024 | 89.90 | 90.05 | 89.40 | 89.70 | 89.70 | 448 |
| 29 Jan 2024 | 88.80 | 89.75 | 88.80 | 89.75 | 89.75 | 367 |
| 26 Jan 2024 | 87.80 | 89.15 | 87.80 | 88.80 | 88.80 | 1,748 |
| 25 Jan 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | - |
| 24 Jan 2024 | 88.35 | 88.35 | 87.40 | 87.90 | 87.90 | 757 |
| 23 Jan 2024 | 87.20 | 87.90 | 87.20 | 87.45 | 87.45 | 62 |
| 22 Jan 2024 | 87.05 | 87.25 | 86.45 | 87.15 | 87.15 | 1,097 |
| 19 Jan 2024 | 87.15 | 87.15 | 86.20 | 86.40 | 86.40 | 500 |
| 18 Jan 2024 | 85.95 | 87.05 | 85.95 | 87.05 | 87.05 | 300 |
| 17 Jan 2024 | 88.40 | 88.60 | 85.80 | 85.95 | 85.95 | 720 |
| 16 Jan 2024 | 88.10 | 88.10 | 88.05 | 88.05 | 88.05 | 350 |
| 15 Jan 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 12 Jan 2024 | 90.40 | 90.40 | 89.30 | 89.30 | 89.30 | 28 |
| 11 Jan 2024 | 93.00 | 93.00 | 90.75 | 91.25 | 91.25 | 291 |
| 10 Jan 2024 | 91.55 | 91.55 | 91.50 | 91.50 | 91.50 | 58 |
| 09 Jan 2024 | 91.10 | 92.10 | 90.85 | 92.10 | 92.10 | 193 |
| 08 Jan 2024 | 91.00 | 91.00 | 89.55 | 90.65 | 90.65 | 316 |
| 05 Jan 2024 | 89.75 | 91.15 | 89.75 | 90.75 | 90.75 | 215 |
| 04 Jan 2024 | 88.45 | 90.80 | 88.45 | 90.35 | 90.35 | 253 |
| 03 Jan 2024 | 90.90 | 90.90 | 89.30 | 89.30 | 89.30 | 216 |
| 02 Jan 2024 | 89.50 | 90.85 | 89.50 | 90.50 | 90.50 | 479 |
| 29 Dec 2023 | 89.75 | 89.75 | 89.70 | 89.70 | 89.70 | 390 |
| 28 Dec 2023 | 89.90 | 89.90 | 89.55 | 89.55 | 89.55 | 9 |
| 27 Dec 2023 | 90.15 | 90.15 | 89.30 | 89.80 | 89.80 | 1,235 |
| 22 Dec 2023 | 89.60 | 89.65 | 89.60 | 89.65 | 89.65 | 40 |
| 21 Dec 2023 | 88.05 | 88.30 | 87.95 | 88.30 | 88.30 | 665 |
| 20 Dec 2023 | 89.75 | 89.75 | 89.20 | 89.45 | 89.45 | 189 |
| 19 Dec 2023 | 90.20 | 90.20 | 90.10 | 90.10 | 90.10 | 135 |
| 18 Dec 2023 | 91.60 | 91.60 | 90.60 | 90.60 | 90.60 | 113 |
| 15 Dec 2023 | 93.70 | 93.80 | 93.45 | 93.45 | 93.45 | 615 |
| 14 Dec 2023 | 93.00 | 93.00 | 91.95 | 91.95 | 91.95 | 217 |
| 13 Dec 2023 | 91.20 | 91.40 | 91.20 | 91.40 | 91.40 | 16 |
| 12 Dec 2023 | 92.00 | 92.10 | 91.55 | 91.55 | 91.55 | 208 |
| 11 Dec 2023 | 91.25 | 91.95 | 91.15 | 91.35 | 91.35 | 545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.