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 |
| 14 Dec 2023 |
EUR |
101.53 |
103.94 |
100.68 |
102.64 |
102.64 |
+2.47 (+2.47%)
|
1,055,170 |
| 13 Dec 2023 |
EUR |
100.765 |
101.54 |
99.6882 |
100.17 |
100.17 |
-0.77 (-0.76%)
|
740,304 |
| 12 Dec 2023 |
EUR |
101.63 |
102.14 |
100.94 |
100.94 |
100.94 |
+0.04 (+0.04%)
|
148,018 |
| 11 Dec 2023 |
EUR |
100.885 |
101.88 |
100.44 |
100.9 |
100.9 |
-0.26 (-0.26%)
|
672,333 |
| 8 Dec 2023 |
EUR |
98.655 |
101.58 |
98.17 |
101.16 |
101.16 |
+2.175 (+2.20%)
|
451,122 |
| 7 Dec 2023 |
EUR |
98.78 |
99.95 |
98.3 |
98.985 |
98.985 |
-0.49 (-0.49%)
|
761,039 |
| 6 Dec 2023 |
EUR |
97.825 |
99.8 |
97.07 |
99.475 |
99.475 |
+2.245 (+2.31%)
|
359,731 |
| 5 Dec 2023 |
EUR |
96.185 |
97.66 |
96.01 |
97.2301 |
97.2301 |
+1.049 (+1.09%)
|
234,064 |
| 4 Dec 2023 |
EUR |
95.815 |
96.43 |
94.7 |
96.1815 |
96.1815 |
+0.082 (+0.08%)
|
753,307 |
| 1 Dec 2023 |
EUR |
95.905 |
96.64 |
95.01 |
96.1 |
96.1 |
+0.07 (+0.07%)
|
1,433,244 |
| 30 Nov 2023 |
EUR |
96.455 |
96.82 |
95.5422 |
96.03 |
96.03 |
+0.165 (+0.17%)
|
1,028,226 |
| 29 Nov 2023 |
EUR |
94.07 |
96.47 |
92.51 |
95.865 |
95.865 |
+2.724 (+2.92%)
|
819,707 |
| 28 Nov 2023 |
EUR |
92.955 |
93.97 |
92.29 |
93.1414 |
93.1414 |
-0.302 (-0.32%)
|
487,087 |
| 27 Nov 2023 |
EUR |
94.23 |
94.8 |
93.21 |
93.4433 |
93.4433 |
-0.682 (-0.72%)
|
247,997 |
| 24 Nov 2023 |
EUR |
94.025 |
94.71 |
92.91 |
94.125 |
94.125 |
-0.15 (-0.16%)
|
477,312 |
| 23 Nov 2023 |
EUR |
94.395 |
95.05 |
93.76 |
94.275 |
94.275 |
-0.1 (-0.11%)
|
916,605 |
| 22 Nov 2023 |
EUR |
93.87 |
94.56 |
93.13 |
94.375 |
94.375 |
+0.334 (+0.35%)
|
497,300 |
| 21 Nov 2023 |
EUR |
95.125 |
96.35 |
93.5425 |
94.0414 |
94.0414 |
-1.365 (-1.43%)
|
225,790 |
| 20 Nov 2023 |
EUR |
95.26 |
95.81 |
94.96 |
95.4064 |
95.4064 |
+0.046 (+0.05%)
|
672,832 |
| 17 Nov 2023 |
EUR |
94.225 |
95.63 |
93.61 |
95.36 |
95.36 |
+1.175 (+1.25%)
|
320,768 |
| 16 Nov 2023 |
EUR |
95.76 |
96.7 |
94.0483 |
94.185 |
94.185 |
-1.84 (-1.92%)
|
721,715 |
| 15 Nov 2023 |
EUR |
94.6 |
96.22 |
93.78 |
96.025 |
96.025 |
+2.519 (+2.69%)
|
629,277 |
| 14 Nov 2023 |
EUR |
92.415 |
94.4 |
91.54 |
93.5058 |
93.5058 |
+1.406 (+1.53%)
|
476,067 |
| 13 Nov 2023 |
EUR |
91.23 |
92.1184 |
90.74 |
92.1 |
92.1 |
+1.08 (+1.19%)
|
696,426 |
| 10 Nov 2023 |
EUR |
91.565 |
91.65 |
90.46 |
91.02 |
91.02 |
-1.61 (-1.74%)
|
97,532 |
| 9 Nov 2023 |
EUR |
92.25 |
92.91 |
91.84 |
92.63 |
92.63 |
+0.17 (+0.18%)
|
255,081 |
| 8 Nov 2023 |
EUR |
91.18 |
92.64 |
90.55 |
92.46 |
92.46 |
-0.059 (-0.06%)
|
804,059 |
| 7 Nov 2023 |
EUR |
92.49 |
93.5208 |
91.08 |
92.5189 |
92.5189 |
+1.502 (+1.65%)
|
697,732 |
| 6 Nov 2023 |
EUR |
94.38 |
94.97 |
91.017 |
91.017 |
91.017 |
-2.068 (-2.22%)
|
444,729 |
| 3 Nov 2023 |
EUR |
93.06 |
94.63 |
90.38 |
93.085 |
93.085 |
+2.305 (+2.54%)
|
1,153,049 |
