Bayerische Motoren Werke AG
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jan 2024 |
EUR |
94.465 |
94.929 |
93.49 |
94.9289 |
94.9289 |
+0.224 (+0.24%)
|
425,875 |
| 26 Jan 2024 |
EUR |
93.62 |
95.01 |
93.5 |
94.705 |
94.705 |
+1.195 (+1.28%)
|
403,625 |
| 25 Jan 2024 |
EUR |
93.05 |
94.12 |
92.45 |
93.51 |
93.51 |
-0.205 (-0.22%)
|
491,799 |
| 24 Jan 2024 |
EUR |
94.61 |
95.13 |
92.56 |
93.715 |
93.715 |
+0.14 (+0.15%)
|
578,039 |
| 23 Jan 2024 |
EUR |
93.64 |
94.58 |
93.01 |
93.5748 |
93.5748 |
-0.081 (-0.09%)
|
531,252 |
| 22 Jan 2024 |
EUR |
93.045 |
93.89 |
91.74 |
93.6562 |
93.6562 |
+1.506 (+1.63%)
|
299,301 |
| 19 Jan 2024 |
EUR |
93.545 |
94.09 |
92.11 |
92.15 |
92.15 |
-0.88 (-0.95%)
|
230,510 |
| 18 Jan 2024 |
EUR |
92.59 |
107.8597 |
91.95 |
93.03 |
93.03 |
-0.225 (-0.24%)
|
636,221 |
| 17 Jan 2024 |
EUR |
93.595 |
96.34 |
92.31 |
93.255 |
93.255 |
-2.216 (-2.32%)
|
475,669 |
| 16 Jan 2024 |
EUR |
95.4 |
96.1 |
94.53 |
95.4708 |
95.4708 |
-0.428 (-0.45%)
|
186,889 |
| 15 Jan 2024 |
EUR |
96.85 |
97.69 |
95.37 |
95.8987 |
95.8987 |
-0.546 (-0.57%)
|
312,145 |
| 12 Jan 2024 |
EUR |
98.9 |
99.4795 |
96.43 |
96.445 |
96.445 |
-2.225 (-2.25%)
|
153,879 |
| 11 Jan 2024 |
EUR |
100.865 |
101.82 |
98.4403 |
98.67 |
98.67 |
-1.43 (-1.43%)
|
719,578 |
| 10 Jan 2024 |
EUR |
100.805 |
101.62 |
99.82 |
100.1 |
100.1 |
-0.741 (-0.73%)
|
201,251 |
| 9 Jan 2024 |
EUR |
101.3 |
101.38 |
100.26 |
100.8408 |
100.8408 |
-0.359 (-0.36%)
|
807,860 |
| 8 Jan 2024 |
EUR |
100.28 |
101.24 |
99.2465 |
101.2001 |
101.2001 |
+0.375 (+0.37%)
|
117,066 |
| 5 Jan 2024 |
EUR |
100.715 |
101.64 |
99.5 |
100.825 |
100.825 |
-0.06 (-0.06%)
|
311,721 |
| 4 Jan 2024 |
EUR |
99.445 |
101.26 |
99.35 |
100.885 |
100.885 |
+1.735 (+1.75%)
|
423,017 |
| 3 Jan 2024 |
EUR |
101.67 |
102.6 |
98.84 |
99.15 |
99.15 |
-2.65 (-2.60%)
|
167,366 |
| 2 Jan 2024 |
EUR |
101.44 |
103.02 |
100.16 |
101.8003 |
101.8003 |
+1.075 (+1.07%)
|
265,138 |
| 29 Dec 2023 |
EUR |
100.715 |
101.4 |
99.83 |
100.725 |
100.725 |
+0.15 (+0.15%)
|
237,525 |
| 28 Dec 2023 |
EUR |
100.815 |
101.5 |
100.06 |
100.575 |
100.575 |
+0.255 (+0.25%)
|
83,630 |
| 27 Dec 2023 |
EUR |
100.585 |
101.24 |
100.1 |
100.32 |
100.32 |
-0.1 (-0.10%)
|
257,287 |
| 22 Dec 2023 |
EUR |
99.63 |
115 |
99.61 |
100.42 |
100.42 |
+1.327 (+1.34%)
|
235,415 |
| 21 Dec 2023 |
EUR |
99.02 |
101.04 |
98.17 |
99.0928 |
99.0928 |
-1.342 (-1.34%)
|
1,605,163 |
| 20 Dec 2023 |
EUR |
101.31 |
101.88 |
100.26 |
100.4351 |
100.4351 |
-0.469 (-0.46%)
|
655,401 |
| 19 Dec 2023 |
EUR |
100.56 |
101.64 |
100.12 |
100.9043 |
100.9043 |
-0.116 (-0.11%)
|
264,032 |
| 18 Dec 2023 |
EUR |
102.47 |
102.58 |
100.86 |
101.02 |
101.02 |
-2.62 (-2.53%)
|
629,416 |
| 15 Dec 2023 |
EUR |
103.13 |
105.12 |
103.04 |
103.64 |
103.64 |
+1 (+0.97%)
|
686,001 |
| 14 Dec 2023 |
EUR |
101.53 |
103.94 |
100.68 |
102.64 |
102.64 |
+2.47 (+2.47%)
|
1,055,170 |
