Bayerische Motoren Werke AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
EUR |
106.45 |
106.45 |
104.775 |
104.775 |
104.775 |
-1.692 (-1.59%)
|
239 |
| 24 Apr 2024 |
EUR |
106.525 |
107.3 |
105.75 |
106.4667 |
106.4667 |
+0.935 (+0.89%)
|
363,146 |
| 23 Apr 2024 |
EUR |
106.4 |
107.15 |
105.05 |
105.5312 |
105.5312 |
-0.319 (-0.30%)
|
244,547 |
| 22 Apr 2024 |
EUR |
106.675 |
107.3 |
105.05 |
105.85 |
105.85 |
-0.35 (-0.33%)
|
236,398 |
| 19 Apr 2024 |
EUR |
105.25 |
108.05 |
104.55 |
106.2 |
106.2 |
-0.9 (-0.84%)
|
301,254 |
| 18 Apr 2024 |
EUR |
106.1 |
107.45 |
105.45 |
107.1 |
107.1 |
+0.694 (+0.65%)
|
84,998 |
| 17 Apr 2024 |
EUR |
106.425 |
107.15 |
105.55 |
106.4062 |
106.4062 |
-0.056 (-0.05%)
|
187,658 |
| 16 Apr 2024 |
EUR |
107.875 |
111.05 |
105.4 |
106.4625 |
106.4625 |
-3.337 (-3.04%)
|
626,838 |
| 15 Apr 2024 |
EUR |
109.925 |
112.95 |
109.2 |
109.8 |
109.8 |
+0.65 (+0.60%)
|
519,435 |
| 12 Apr 2024 |
EUR |
112.475 |
113.25 |
108.65 |
109.15 |
109.15 |
-2.125 (-1.91%)
|
743,772 |
| 11 Apr 2024 |
EUR |
111.55 |
114.6744 |
110.6 |
111.275 |
111.275 |
-2.375 (-2.09%)
|
306,485 |
| 10 Apr 2024 |
EUR |
114.675 |
115.35 |
111.45 |
113.65 |
113.65 |
-0.208 (-0.18%)
|
798,368 |
| 9 Apr 2024 |
EUR |
114.225 |
115.45 |
113.5 |
113.8582 |
113.8582 |
-0.892 (-0.78%)
|
1,046,570 |
| 8 Apr 2024 |
EUR |
113.275 |
114.7615 |
111.9 |
114.75 |
114.75 |
+2.5 (+2.23%)
|
250,076 |
| 5 Apr 2024 |
EUR |
113.1 |
113.65 |
111.95 |
112.25 |
112.25 |
-2 (-1.75%)
|
435,871 |
| 4 Apr 2024 |
EUR |
111.8 |
115.25 |
111.15 |
114.25 |
114.25 |
+5.489 (+5.05%)
|
1,899,514 |
| 3 Apr 2024 |
EUR |
106.95 |
111.95 |
106.6 |
108.7609 |
108.7609 |
+2.098 (+1.97%)
|
1,025,032 |
| 2 Apr 2024 |
EUR |
107.175 |
107.85 |
105.8 |
106.6633 |
106.6633 |
-0.037 (-0.03%)
|
342,505 |
| 28 Mar 2024 |
EUR |
106.33 |
107.18 |
105.64 |
106.7 |
106.7 |
+0.19 (+0.18%)
|
242,959 |
| 27 Mar 2024 |
EUR |
105.51 |
107.2 |
104.66 |
106.51 |
106.51 |
+0.08 (+0.08%)
|
567,640 |
| 26 Mar 2024 |
EUR |
106.59 |
107.24 |
105.6 |
106.43 |
106.43 |
+0.83 (+0.79%)
|
122,618 |
| 25 Mar 2024 |
EUR |
104.53 |
106.24 |
103.48 |
105.6 |
105.6 |
+1.48 (+1.42%)
|
347,182 |
| 22 Mar 2024 |
EUR |
103.95 |
106.541 |
102.86 |
104.12 |
104.12 |
-0.65 (-0.62%)
|
1,135,905 |
| 21 Mar 2024 |
EUR |
106.91 |
107.66 |
104.4 |
104.77 |
104.77 |
-1.657 (-1.56%)
|
455,062 |
| 20 Mar 2024 |
EUR |
107.1 |
107.76 |
105.7 |
106.4272 |
106.4272 |
-0.748 (-0.70%)
|
460,109 |
| 19 Mar 2024 |
EUR |
106.21 |
107.46 |
105.34 |
107.1747 |
107.1747 |
+0.713 (+0.67%)
|
266,012 |
| 18 Mar 2024 |
EUR |
106.09 |
107.26 |
104.86 |
106.4614 |
106.4614 |
+0.241 (+0.23%)
|
759,679 |
| 15 Mar 2024 |
EUR |
105.49 |
107.3 |
104.56 |
106.22 |
106.22 |
+1.01 (+0.96%)
|
881,324 |
| 14 Mar 2024 |
EUR |
108.44 |
110.3 |
104.54 |
105.21 |
105.21 |
-3.363 (-3.10%)
|
1,194,310 |
| 13 Mar 2024 |
EUR |
109.95 |
110.66 |
108.4783 |
108.5727 |
108.5727 |
-1.217 (-1.11%)
|
247,217 |
