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 Apr 2008 |
EUR |
33.89 |
34.11 |
33.79 |
34.11 |
34.11 |
-0.12 (-0.35%)
|
57,528 |
| 21 Apr 2008 |
EUR |
34.255 |
34.33 |
34.23 |
34.23 |
34.23 |
-0.53 (-1.52%)
|
228,504 |
| 18 Apr 2008 |
EUR |
33.99 |
34.76 |
33.99 |
34.76 |
34.76 |
+1.08 (+3.21%)
|
19,824 |
| 17 Apr 2008 |
EUR |
33.735 |
34.125 |
33.61 |
33.68 |
33.68 |
+0.34 (+1.02%)
|
87,068 |
| 16 Apr 2008 |
EUR |
33.7 |
33.7 |
33.15 |
33.34 |
33.34 |
-0.73 (-2.14%)
|
53,341 |
| 15 Apr 2008 |
EUR |
33.91 |
34.23 |
33.68 |
34.07 |
34.07 |
+0.14 (+0.41%)
|
3,880 |
| 14 Apr 2008 |
EUR |
34.6254 |
34.6254 |
33.93 |
33.93 |
33.93 |
-0.85 (-2.44%)
|
17,108 |
| 11 Apr 2008 |
EUR |
36.03 |
36.0788 |
34.77 |
34.78 |
34.78 |
-1.04 (-2.90%)
|
1,604 |
| 10 Apr 2008 |
EUR |
35.73 |
35.82 |
35.3285 |
35.82 |
35.82 |
-0.54 (-1.49%)
|
21,510 |
| 9 Apr 2008 |
EUR |
36.39 |
36.44 |
36 |
36.36 |
36.36 |
+0.48 (+1.34%)
|
90,337 |
| 7 Apr 2008 |
EUR |
35.9431 |
36.425 |
35.815 |
35.88 |
35.88 |
+0.5 (+1.41%)
|
27,232 |
| 4 Apr 2008 |
EUR |
35.455 |
35.72 |
35.38 |
35.38 |
35.38 |
-0.37 (-1.03%)
|
4,850 |
| 3 Apr 2008 |
EUR |
36.2663 |
36.2663 |
35.75 |
35.75 |
35.75 |
-0.38 (-1.05%)
|
20,300 |
| 2 Apr 2008 |
EUR |
36.245 |
36.55 |
36.13 |
36.13 |
36.13 |
+0.59 (+1.66%)
|
34,811 |
| 1 Apr 2008 |
EUR |
35.2905 |
36.0014 |
35.24 |
35.54 |
35.54 |
+0.77 (+2.21%)
|
167,246 |
| 31 Mar 2008 |
EUR |
34.05 |
35.006 |
34.05 |
34.77 |
34.77 |
+0.45 (+1.31%)
|
113,004 |
| 28 Mar 2008 |
EUR |
34.325 |
34.61 |
34.32 |
34.32 |
34.32 |
-0.48 (-1.38%)
|
1,227 |
| 27 Mar 2008 |
EUR |
34.88 |
34.88 |
34.795 |
34.8 |
34.8 |
0.0 (0.0%)
|
19,130 |
| 26 Mar 2008 |
EUR |
35.264 |
35.3624 |
34.8 |
34.8 |
34.8 |
-0.65 (-1.83%)
|
22,288 |
| 25 Mar 2008 |
EUR |
35.405 |
35.55 |
35.2825 |
35.45 |
35.45 |
+1.02 (+2.96%)
|
5,497 |
| 20 Mar 2008 |
EUR |
34.6175 |
35.175 |
34.35 |
34.43 |
34.43 |
+0.55 (+1.62%)
|
8,573 |
| 19 Mar 2008 |
EUR |
33.38 |
34.25 |
33.3375 |
33.88 |
33.88 |
+0.94 (+2.85%)
|
109,380 |
| 18 Mar 2008 |
EUR |
31.93 |
33.2067 |
31.92 |
32.94 |
32.94 |
+1.62 (+5.17%)
|
60,728 |
| 17 Mar 2008 |
EUR |
32 |
32 |
31.22 |
31.32 |
31.32 |
-4.622 (-12.86%)
|
14,100 |
| 14 Mar 2008 |
EUR |
35.9421 |
35.9421 |
35.9421 |
35.9421 |
35.9421 |
+3.332 (+10.22%)
|
0 |
| 13 Mar 2008 |
EUR |
33.26 |
33.26 |
32.2023 |
32.61 |
32.61 |
-1.1 (-3.26%)
|
57,657 |
| 12 Mar 2008 |
EUR |
34.1881 |
34.41 |
33.71 |
33.71 |
33.71 |
+0.03 (+0.09%)
|
8,581 |
| 11 Mar 2008 |
EUR |
33.68 |
34.0975 |
33.595 |
33.68 |
33.68 |
-0.81 (-2.35%)
|
129,618 |
| 10 Mar 2008 |
EUR |
34.7 |
34.7539 |
34.49 |
34.49 |
34.49 |
-0.07 (-0.20%)
|
412,585 |
| 7 Mar 2008 |
EUR |
34.44 |
34.82 |
34.44 |
34.56 |
34.56 |
-0.63 (-1.79%)
|
345,200 |
