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 Jul 2024 |
EUR |
88 |
88.2 |
88 |
88.2 |
88.2 |
-0.58 (-0.65%)
|
237,370 |
| 24 Jul 2024 |
EUR |
89.02 |
89.86 |
88.46 |
88.78 |
88.78 |
-1.414 (-1.57%)
|
60,557 |
| 23 Jul 2024 |
EUR |
90.38 |
91.42 |
89.6 |
90.1944 |
90.1944 |
-0.579 (-0.64%)
|
33,634 |
| 22 Jul 2024 |
EUR |
90.19 |
91.54 |
90.02 |
90.7733 |
90.7733 |
+1.653 (+1.86%)
|
761,775 |
| 19 Jul 2024 |
EUR |
89.99 |
90.84 |
89.12 |
89.12 |
89.12 |
-2.3 (-2.52%)
|
81,350 |
| 18 Jul 2024 |
EUR |
90.17 |
91.78 |
89.16 |
91.42 |
91.42 |
+1.62 (+1.80%)
|
78,992 |
| 17 Jul 2024 |
EUR |
88.84 |
89.86 |
88.18 |
89.8 |
89.8 |
+0.76 (+0.85%)
|
197,554 |
| 16 Jul 2024 |
EUR |
89.07 |
90.6 |
88.48 |
89.04 |
89.04 |
-1.374 (-1.52%)
|
112,712 |
| 15 Jul 2024 |
EUR |
91.65 |
92.74 |
89.82 |
90.4138 |
90.4138 |
-1.806 (-1.96%)
|
842,750 |
| 12 Jul 2024 |
EUR |
91.28 |
92.38 |
89.9 |
92.22 |
92.22 |
+2.062 (+2.29%)
|
567,516 |
| 11 Jul 2024 |
EUR |
90 |
91.32 |
89.46 |
90.1577 |
90.1577 |
+0.487 (+0.54%)
|
126,942 |
| 10 Jul 2024 |
EUR |
88.02 |
90.1 |
86.94 |
89.6704 |
89.6704 |
+2.703 (+3.11%)
|
806,510 |
| 9 Jul 2024 |
EUR |
87.58 |
88.56 |
86.9 |
86.9671 |
86.9671 |
-0.818 (-0.93%)
|
365,512 |
| 8 Jul 2024 |
EUR |
87.63 |
88.18 |
87.06 |
87.7855 |
87.7855 |
+0.116 (+0.13%)
|
443,002 |
| 5 Jul 2024 |
EUR |
88.33 |
89.14 |
87.34 |
87.67 |
87.67 |
-0.79 (-0.89%)
|
31,799 |
| 4 Jul 2024 |
EUR |
88.4 |
89.24 |
87.42 |
88.46 |
88.46 |
-0.411 (-0.46%)
|
137,023 |
| 3 Jul 2024 |
EUR |
88.33 |
89.28 |
88.1 |
88.8709 |
88.8709 |
+0.491 (+0.56%)
|
876,315 |
| 2 Jul 2024 |
EUR |
88.7 |
90.16 |
87.14 |
88.38 |
88.38 |
-1.084 (-1.21%)
|
205,508 |
| 1 Jul 2024 |
EUR |
89.76 |
90.08 |
88.84 |
89.4637 |
89.4637 |
+1.234 (+1.40%)
|
58,320 |
| 28 Jun 2024 |
EUR |
88.96 |
89.58 |
87.3 |
88.23 |
88.23 |
+0.35 (+0.40%)
|
69,359 |
| 27 Jun 2024 |
EUR |
87.93 |
88.94 |
87.42 |
87.88 |
87.88 |
+0.284 (+0.32%)
|
39,496 |
| 26 Jun 2024 |
EUR |
90.11 |
90.22 |
87.42 |
87.5964 |
87.5964 |
-2.051 (-2.29%)
|
147,765 |
| 25 Jun 2024 |
EUR |
89.27 |
90.3 |
88.88 |
89.6478 |
89.6478 |
-0.184 (-0.20%)
|
470,852 |
| 24 Jun 2024 |
EUR |
88 |
90.58 |
87.46 |
89.8315 |
89.8315 |
+1.952 (+2.22%)
|
500,269 |
| 21 Jun 2024 |
EUR |
88.42 |
89.1 |
87.02 |
87.88 |
87.88 |
-0.56 (-0.63%)
|
455,543 |
| 20 Jun 2024 |
EUR |
88.67 |
89.44 |
87.4 |
88.44 |
88.44 |
+0.438 (+0.50%)
|
465,669 |
| 19 Jun 2024 |
EUR |
87.71 |
89.14 |
87.34 |
88.0019 |
88.0019 |
+0.179 (+0.20%)
|
263,737 |
| 18 Jun 2024 |
EUR |
88.75 |
88.8 |
87.56 |
87.8233 |
87.8233 |
-0.013 (-0.01%)
|
117,319 |
| 17 Jun 2024 |
EUR |
87.29 |
88.08 |
86.56 |
87.8364 |
87.8364 |
+0.286 (+0.33%)
|
628,818 |
| 14 Jun 2024 |
EUR |
88.42 |
88.52 |
86.64 |
87.55 |
87.55 |
-0.61 (-0.69%)
|
480,391 |
