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 |
| 22 May 2023 |
EUR |
103.34 |
104.26 |
103.12 |
103.6991 |
103.6991 |
+0.199 (+0.19%)
|
158,989 |
| 19 May 2023 |
EUR |
102.64 |
104 |
102.58 |
103.5 |
103.5 |
+0.77 (+0.75%)
|
807,405 |
| 18 May 2023 |
EUR |
100.615 |
102.78 |
100.5 |
102.73 |
102.73 |
+2.61 (+2.61%)
|
438,939 |
| 17 May 2023 |
EUR |
99.165 |
100.36 |
98.96 |
100.12 |
100.12 |
+0.569 (+0.57%)
|
210,309 |
| 16 May 2023 |
EUR |
99.945 |
100.08 |
98.69 |
99.551 |
99.551 |
-0.159 (-0.16%)
|
1,511,750 |
| 15 May 2023 |
EUR |
99.855 |
100.48 |
99.58 |
99.7101 |
99.7101 |
+0.29 (+0.29%)
|
571,450 |
| 12 May 2023 |
EUR |
100.37 |
101.08 |
99.3 |
99.42 |
99.42 |
-8.54 (-7.91%)
|
769,090 |
| 11 May 2023 |
EUR |
108.66 |
108.88 |
107.78 |
107.96 |
107.96 |
-0.31 (-0.29%)
|
535,278 |
| 10 May 2023 |
EUR |
109.38 |
109.44 |
107.64 |
108.27 |
108.27 |
-0.476 (-0.44%)
|
675,486 |
| 9 May 2023 |
EUR |
109.08 |
109.56 |
108.24 |
108.746 |
108.746 |
+1.206 (+1.12%)
|
451,754 |
| 5 May 2023 |
EUR |
103.88 |
107.8 |
103.36 |
107.54 |
107.54 |
+5.136 (+5.02%)
|
432,306 |
| 4 May 2023 |
EUR |
102.37 |
103.8 |
100.18 |
102.4041 |
102.4041 |
+1.686 (+1.67%)
|
1,715,911 |
| 3 May 2023 |
EUR |
101.35 |
101.66 |
100.1 |
100.7185 |
100.7185 |
-0.526 (-0.52%)
|
694,914 |
| 2 May 2023 |
EUR |
102.05 |
105 |
100.28 |
101.245 |
101.245 |
+0.652 (+0.65%)
|
1,889,380 |
| 28 Apr 2023 |
EUR |
101.34 |
102.16 |
98.33 |
100.5932 |
100.5932 |
-0.972 (-0.96%)
|
453,129 |
| 27 Apr 2023 |
EUR |
101.13 |
102.58 |
100.4298 |
101.5655 |
101.5655 |
+0.995 (+0.99%)
|
595,051 |
| 26 Apr 2023 |
EUR |
101.76 |
101.82 |
100.26 |
100.5701 |
100.5701 |
-0.605 (-0.60%)
|
448,084 |
| 25 Apr 2023 |
EUR |
101.27 |
102.04 |
100.94 |
101.1747 |
101.1747 |
+0.064 (+0.06%)
|
958,933 |
| 24 Apr 2023 |
EUR |
100.645 |
101.64 |
100.34 |
101.1112 |
101.1112 |
+1.22 (+1.22%)
|
97,780 |
| 21 Apr 2023 |
EUR |
100.43 |
101.24 |
99.43 |
99.8913 |
99.8913 |
-0.109 (-0.11%)
|
296,875 |
| 20 Apr 2023 |
EUR |
103.08 |
103.4 |
98.98 |
100 |
100 |
-3.735 (-3.60%)
|
1,455,680 |
| 19 Apr 2023 |
EUR |
103.89 |
104.06 |
102.94 |
103.7351 |
103.7351 |
-0.233 (-0.22%)
|
341,619 |
| 18 Apr 2023 |
EUR |
103.48 |
104.32 |
103.14 |
103.9677 |
103.9677 |
+1.508 (+1.47%)
|
194,129 |
| 17 Apr 2023 |
EUR |
104.09 |
104.44 |
102.26 |
102.46 |
102.46 |
-1.199 (-1.16%)
|
749,561 |
| 14 Apr 2023 |
EUR |
102.88 |
104.16 |
102.76 |
103.6593 |
103.6593 |
+1.632 (+1.60%)
|
291,324 |
| 13 Apr 2023 |
EUR |
102.44 |
103.18 |
101.8 |
102.027 |
102.027 |
-0.593 (-0.58%)
|
272,310 |
| 12 Apr 2023 |
EUR |
101.23 |
103.48 |
101.14 |
102.6198 |
102.6198 |
+2.437 (+2.43%)
|
612,504 |
| 11 Apr 2023 |
EUR |
99.745 |
101.06 |
99.69 |
100.1826 |
100.1826 |
+1.611 (+1.63%)
|
236,000 |
| 6 Apr 2023 |
EUR |
98.425 |
99.04 |
97.77 |
98.5711 |
98.5711 |
-0.757 (-0.76%)
|
905,639 |
| 5 Apr 2023 |
EUR |
101.54 |
101.74 |
98.74 |
99.3282 |
99.3282 |
-2.027 (-2.00%)
|
1,925,712 |
