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 |
| 6 Jun 2008 |
EUR |
35.615 |
36.45 |
34.56 |
34.97 |
34.97 |
-1.23 (-3.40%)
|
95,194 |
| 5 Jun 2008 |
EUR |
36.95 |
36.9521 |
36 |
36.2 |
36.2 |
-0.77 (-2.08%)
|
104,106 |
| 4 Jun 2008 |
EUR |
37.029 |
37.029 |
36.4 |
36.97 |
36.97 |
+0.46 (+1.26%)
|
39,040 |
| 3 Jun 2008 |
EUR |
36.55 |
36.9125 |
36.51 |
36.51 |
36.51 |
-0.04 (-0.11%)
|
10,264 |
| 2 Jun 2008 |
EUR |
38.04 |
38.04 |
36.47 |
36.55 |
36.55 |
-0.72 (-1.93%)
|
5,129 |
| 30 May 2008 |
EUR |
37.6026 |
38.07 |
37.27 |
37.27 |
37.27 |
+0.34 (+0.92%)
|
68,455 |
| 29 May 2008 |
EUR |
37.1813 |
37.1813 |
36.93 |
36.93 |
36.93 |
+0.45 (+1.23%)
|
1,026 |
| 28 May 2008 |
EUR |
36.7413 |
36.7413 |
36.48 |
36.48 |
36.48 |
+0.55 (+1.53%)
|
5,147 |
| 27 May 2008 |
EUR |
35.45 |
35.93 |
35.45 |
35.93 |
35.93 |
+0.18 (+0.50%)
|
2,400,320 |
| 23 May 2008 |
EUR |
35.51 |
35.75 |
35.51 |
35.75 |
35.75 |
+0.01 (+0.03%)
|
18,530 |
| 22 May 2008 |
EUR |
35.0413 |
35.74 |
35.0001 |
35.74 |
35.74 |
+0.9 (+2.58%)
|
31,400 |
| 21 May 2008 |
EUR |
35.04 |
35.9 |
34.84 |
34.84 |
34.84 |
-2.08 (-5.63%)
|
260,370 |
| 20 May 2008 |
EUR |
36.57 |
36.92 |
36.3379 |
36.92 |
36.92 |
-0.13 (-0.35%)
|
130,347 |
| 19 May 2008 |
EUR |
37.01 |
37.05 |
37.01 |
37.05 |
37.05 |
+0.33 (+0.90%)
|
92,000 |
| 16 May 2008 |
EUR |
37.25 |
37.25 |
36.72 |
36.72 |
36.72 |
+0.07 (+0.19%)
|
1,060,322 |
| 15 May 2008 |
EUR |
36.5056 |
36.65 |
36.5056 |
36.65 |
36.65 |
+0.09 (+0.25%)
|
51,830 |
| 14 May 2008 |
EUR |
36.37 |
36.7119 |
36.37 |
36.56 |
36.56 |
+0.11 (+0.30%)
|
811,470 |
| 13 May 2008 |
EUR |
36.55 |
36.59 |
36.4231 |
36.45 |
36.45 |
+0.24 (+0.66%)
|
12,277 |
| 12 May 2008 |
EUR |
36.15 |
36.2613 |
36.15 |
36.21 |
36.21 |
+0.39 (+1.09%)
|
1,439 |
| 9 May 2008 |
EUR |
36.295 |
36.47 |
35.82 |
35.82 |
35.82 |
-1.61 (-4.30%)
|
30,000 |
| 8 May 2008 |
EUR |
37.73 |
37.73 |
37.43 |
37.43 |
37.43 |
+0.16 (+0.43%)
|
1,208 |
| 7 May 2008 |
EUR |
37.27 |
37.7249 |
37.17 |
37.27 |
37.27 |
+0.46 (+1.25%)
|
52,189 |
| 6 May 2008 |
EUR |
36.8 |
37.12 |
36.8 |
36.81 |
36.81 |
+0.23 (+0.63%)
|
5,571,813 |
| 2 May 2008 |
EUR |
35.9282 |
36.98 |
35.84 |
36.58 |
36.58 |
+1.378 (+3.91%)
|
8,340,728 |
| 1 May 2008 |
EUR |
35.2022 |
35.2022 |
35.2022 |
35.2022 |
35.2022 |
-0.088 (-0.25%)
|
0 |
| 30 Apr 2008 |
EUR |
34.53 |
35.29 |
34.53 |
35.29 |
35.29 |
+0.21 (+0.60%)
|
48,545 |
| 29 Apr 2008 |
EUR |
36.38 |
36.38 |
35.07 |
35.08 |
35.08 |
0.0 (0.0%)
|
21,034 |
| 28 Apr 2008 |
EUR |
35.41 |
35.41 |
35.08 |
35.08 |
35.08 |
0.0 (0.0%)
|
6,028 |
| 25 Apr 2008 |
EUR |
34.99 |
35.08 |
34.99 |
35.08 |
35.08 |
+1.27 (+3.76%)
|
5 |
| 24 Apr 2008 |
EUR |
33.4843 |
34.1 |
33.3 |
33.81 |
33.81 |
+0.01 (+0.03%)
|
140,677 |
