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 |
| 8 Mar 2024 |
EUR |
107.08 |
107.84 |
106.3 |
107.56 |
107.56 |
+0.34 (+0.32%)
|
515,198 |
| 7 Mar 2024 |
EUR |
106.85 |
108.36 |
106.08 |
107.22 |
107.22 |
-1.688 (-1.55%)
|
745,213 |
| 6 Mar 2024 |
EUR |
109.28 |
109.94 |
107.4 |
108.9081 |
108.9081 |
-0.424 (-0.39%)
|
413,592 |
| 5 Mar 2024 |
EUR |
109.71 |
109.94 |
107.88 |
109.3325 |
109.3325 |
-0.017 (-0.02%)
|
197,385 |
| 4 Mar 2024 |
EUR |
109.34 |
110.12 |
108.48 |
109.3494 |
109.3494 |
-0.321 (-0.29%)
|
182,451 |
| 1 Mar 2024 |
EUR |
109.94 |
110.96 |
107.7 |
109.67 |
109.67 |
+0.49 (+0.45%)
|
751,233 |
| 29 Feb 2024 |
EUR |
109.47 |
110.34 |
108.5 |
109.18 |
109.18 |
+0.042 (+0.04%)
|
428,933 |
| 28 Feb 2024 |
EUR |
108.04 |
109.16 |
107.02 |
109.1382 |
109.1382 |
+1.158 (+1.07%)
|
640,200 |
| 27 Feb 2024 |
EUR |
107.55 |
108.82 |
106.82 |
107.9805 |
107.9805 |
+1.342 (+1.26%)
|
314,504 |
| 26 Feb 2024 |
EUR |
107.1 |
107.72 |
106.06 |
106.6387 |
106.6387 |
-0.061 (-0.06%)
|
384,909 |
| 23 Feb 2024 |
EUR |
105.27 |
107.38 |
105.22 |
106.7 |
106.7 |
+0.98 (+0.93%)
|
513,210 |
| 22 Feb 2024 |
EUR |
105.02 |
107.04 |
103.66 |
105.72 |
105.72 |
+2.455 (+2.38%)
|
679,967 |
| 21 Feb 2024 |
EUR |
102.19 |
104.36 |
101.9 |
103.2645 |
103.2645 |
+1.221 (+1.20%)
|
355,942 |
| 20 Feb 2024 |
EUR |
102.68 |
103.44 |
101.32 |
102.0435 |
102.0435 |
-0.92 (-0.89%)
|
807,880 |
| 19 Feb 2024 |
EUR |
104.2 |
105 |
102.78 |
102.9638 |
102.9638 |
-1.066 (-1.02%)
|
461,416 |
| 16 Feb 2024 |
EUR |
103.22 |
104.72 |
102.82 |
104.03 |
104.03 |
+1.91 (+1.87%)
|
257,886 |
| 15 Feb 2024 |
EUR |
102.19 |
102.96 |
100.54 |
102.12 |
102.12 |
+0.98 (+0.97%)
|
170,739 |
| 14 Feb 2024 |
EUR |
100.45 |
101.5 |
100.04 |
101.14 |
101.14 |
+0.27 (+0.27%)
|
160,462 |
| 13 Feb 2024 |
EUR |
102.34 |
102.76 |
100.56 |
100.8699 |
100.8699 |
-1.279 (-1.25%)
|
756,236 |
| 12 Feb 2024 |
EUR |
102.31 |
103.04 |
101.76 |
102.1489 |
102.1489 |
-0.171 (-0.17%)
|
381,402 |
| 9 Feb 2024 |
EUR |
102.33 |
103.5 |
101.34 |
102.32 |
102.32 |
+0.6 (+0.59%)
|
152,261 |
| 8 Feb 2024 |
EUR |
99.505 |
102.36 |
98.54 |
101.72 |
101.72 |
+3.055 (+3.10%)
|
316,897 |
| 7 Feb 2024 |
EUR |
98.05 |
99.98 |
98 |
98.665 |
98.665 |
+1.152 (+1.18%)
|
1,418,651 |
| 6 Feb 2024 |
EUR |
97.425 |
97.92 |
95.99 |
97.5129 |
97.5129 |
+0.891 (+0.92%)
|
825,536 |
| 5 Feb 2024 |
EUR |
98.355 |
99 |
96.07 |
96.6221 |
96.6221 |
-1.508 (-1.54%)
|
224,525 |
| 2 Feb 2024 |
EUR |
97.945 |
98.88 |
96.44 |
98.13 |
98.13 |
+1.17 (+1.21%)
|
151,845 |
| 1 Feb 2024 |
EUR |
96.16 |
98.01 |
95.59 |
96.96 |
96.96 |
+0.26 (+0.27%)
|
217,979 |
| 31 Jan 2024 |
EUR |
94.92 |
96.81 |
94.43 |
96.7 |
96.7 |
+1.575 (+1.66%)
|
473,941 |
| 30 Jan 2024 |
EUR |
95.5 |
96.24 |
94.34 |
95.125 |
95.125 |
+0.196 (+0.21%)
|
388,532 |
| 29 Jan 2024 |
EUR |
94.465 |
94.929 |
93.49 |
94.9289 |
94.9289 |
+0.224 (+0.24%)
|
425,875 |
