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 |
| 29 Jun 2009 |
EUR |
26.8211 |
27.085 |
26.8211 |
27.07 |
27.07 |
+0.43 (+1.61%)
|
297,197 |
| 26 Jun 2009 |
EUR |
27.1092 |
27.1092 |
26.53 |
26.64 |
26.64 |
+0.07 (+0.26%)
|
108,917 |
| 25 Jun 2009 |
EUR |
26.5269 |
26.585 |
26.1083 |
26.57 |
26.57 |
-0.03 (-0.11%)
|
6,272 |
| 24 Jun 2009 |
EUR |
26.6 |
26.7 |
26.6 |
26.6 |
26.6 |
+0.54 (+2.07%)
|
5,720 |
| 23 Jun 2009 |
EUR |
26.2875 |
26.3525 |
26.04 |
26.06 |
26.06 |
+0.21 (+0.81%)
|
18,862 |
| 22 Jun 2009 |
EUR |
26.91 |
26.91 |
25.746 |
25.85 |
25.85 |
-1.48 (-5.42%)
|
20,887 |
| 19 Jun 2009 |
EUR |
27.21 |
27.4198 |
26.8923 |
27.33 |
27.33 |
+0.17 (+0.63%)
|
68,599 |
| 18 Jun 2009 |
EUR |
27.2581 |
27.43 |
27.1 |
27.16 |
27.16 |
+0.03 (+0.11%)
|
86,352 |
| 17 Jun 2009 |
EUR |
27.01 |
27.1621 |
26.9965 |
27.13 |
27.13 |
-0.95 (-3.38%)
|
67,140 |
| 16 Jun 2009 |
EUR |
27.5287 |
28.08 |
27.5287 |
28.08 |
28.08 |
+0.23 (+0.83%)
|
132,509 |
| 15 Jun 2009 |
EUR |
28.3401 |
28.4425 |
27.85 |
27.85 |
27.85 |
-1.43 (-4.88%)
|
211,560 |
| 12 Jun 2009 |
EUR |
29.18 |
29.28 |
29.0942 |
29.28 |
29.28 |
+0.03 (+0.10%)
|
21,040 |
| 11 Jun 2009 |
EUR |
28.865 |
29.43 |
28.865 |
29.25 |
29.25 |
+0.37 (+1.28%)
|
51,456 |
| 10 Jun 2009 |
EUR |
28.7015 |
29.1502 |
28.7015 |
28.88 |
28.88 |
+0.59 (+2.09%)
|
30,904 |
| 9 Jun 2009 |
EUR |
28.3046 |
28.3046 |
27.9 |
28.29 |
28.29 |
+0.15 (+0.53%)
|
79,440 |
| 8 Jun 2009 |
EUR |
27.51 |
28.14 |
27.51 |
28.14 |
28.14 |
+0.37 (+1.33%)
|
95,136 |
| 5 Jun 2009 |
EUR |
27.4641 |
28 |
27.4641 |
27.77 |
27.77 |
+0.76 (+2.81%)
|
547,240 |
| 4 Jun 2009 |
EUR |
26.93 |
27.09 |
26.86 |
27.01 |
27.01 |
-0.18 (-0.66%)
|
9,374 |
| 3 Jun 2009 |
EUR |
27.73 |
27.73 |
27.1872 |
27.19 |
27.19 |
-0.2 (-0.73%)
|
47,369 |
| 2 Jun 2009 |
EUR |
27.645 |
27.645 |
26.62 |
27.39 |
27.39 |
+0.4 (+1.48%)
|
799,960 |
| 1 Jun 2009 |
EUR |
26.92 |
26.99 |
26.92 |
26.99 |
26.99 |
+1.72 (+6.81%)
|
582 |
| 29 May 2009 |
EUR |
25.7 |
25.8783 |
25.27 |
25.27 |
25.27 |
-0.13 (-0.51%)
|
4,037,616 |
| 28 May 2009 |
EUR |
25.67 |
25.67 |
25.2505 |
25.4 |
25.4 |
-0.65 (-2.50%)
|
362,338 |
| 27 May 2009 |
EUR |
25.9994 |
26.05 |
25.41 |
26.05 |
26.05 |
+0.76 (+3.01%)
|
119,809 |
| 26 May 2009 |
EUR |
24.68 |
25.41 |
24.52 |
25.29 |
25.29 |
+0.41 (+1.65%)
|
4,819 |
| 25 May 2009 |
EUR |
24.88 |
24.88 |
24.88 |
24.88 |
24.88 |
-0.04 (-0.16%)
|
110,000 |
| 22 May 2009 |
EUR |
24.9884 |
25.3342 |
24.88 |
24.92 |
24.92 |
-0.44 (-1.74%)
|
15,226 |
| 21 May 2009 |
EUR |
25.8477 |
25.8477 |
25.36 |
25.36 |
25.36 |
-0.66 (-2.54%)
|
9,260 |
| 20 May 2009 |
EUR |
26.6202 |
26.8705 |
25.91 |
26.02 |
26.02 |
-0.03 (-0.12%)
|
640,056 |
| 19 May 2009 |
EUR |
25.2961 |
26.64 |
25.2961 |
26.05 |
26.05 |
+1.02 (+4.08%)
|
4,523,502 |
