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 |
| 25 Oct 2023 |
EUR |
92.26 |
93.01 |
90.62 |
91.41 |
91.41 |
-1.119 (-1.21%)
|
1,148,005 |
| 24 Oct 2023 |
EUR |
93.065 |
93.8 |
92.19 |
92.5285 |
92.5285 |
-0.456 (-0.49%)
|
1,015,171 |
| 23 Oct 2023 |
EUR |
93.41 |
94.2544 |
91.76 |
92.9848 |
92.9848 |
-0.905 (-0.96%)
|
379,116 |
| 20 Oct 2023 |
EUR |
94.6 |
95.83 |
93.15 |
93.89 |
93.89 |
-4.135 (-4.22%)
|
2,830,166 |
| 19 Oct 2023 |
EUR |
96.145 |
98.54 |
95.13 |
98.025 |
98.025 |
0.0 (0.0%)
|
363,303 |
| 18 Oct 2023 |
EUR |
98.55 |
99.09 |
97.67 |
98.025 |
98.025 |
+0.282 (+0.29%)
|
349,379 |
| 17 Oct 2023 |
EUR |
98.13 |
99.25 |
96.86 |
97.7433 |
97.7433 |
-0.785 (-0.80%)
|
293,595 |
| 16 Oct 2023 |
EUR |
98.045 |
98.91 |
97.18 |
98.5282 |
98.5282 |
+0.993 (+1.02%)
|
456,426 |
| 13 Oct 2023 |
EUR |
98.435 |
99.12 |
97.53 |
97.535 |
97.535 |
-1.19 (-1.21%)
|
214,297 |
| 12 Oct 2023 |
EUR |
99.195 |
100.28 |
97.74 |
98.725 |
98.725 |
+0.335 (+0.34%)
|
180,658 |
| 11 Oct 2023 |
EUR |
97.095 |
98.7 |
96.48 |
98.39 |
98.39 |
+1.193 (+1.23%)
|
291,455 |
| 10 Oct 2023 |
EUR |
95.39 |
97.7 |
95.32 |
97.1968 |
97.1968 |
+2.578 (+2.72%)
|
195,563 |
| 9 Oct 2023 |
EUR |
95.06 |
96.2 |
93.73 |
94.6191 |
94.6191 |
-0.961 (-1.01%)
|
250,878 |
| 6 Oct 2023 |
EUR |
94.265 |
95.71 |
94.11 |
95.58 |
95.58 |
+1.4 (+1.49%)
|
814,150 |
| 5 Oct 2023 |
EUR |
95.22 |
95.64 |
94.18 |
94.18 |
94.18 |
-1.195 (-1.25%)
|
238,642 |
| 4 Oct 2023 |
EUR |
94.795 |
95.85 |
93.69 |
95.375 |
95.375 |
-0.885 (-0.92%)
|
363,629 |
| 3 Oct 2023 |
EUR |
95.785 |
96.52 |
95.25 |
96.2596 |
96.2596 |
+0.07 (+0.07%)
|
735,020 |
| 2 Oct 2023 |
EUR |
97.085 |
97.61 |
95.78 |
96.1893 |
96.1893 |
-0.276 (-0.29%)
|
1,211,340 |
| 29 Sep 2023 |
EUR |
97.38 |
97.58 |
96.36 |
96.465 |
96.465 |
-0.57 (-0.59%)
|
356,846 |
| 28 Sep 2023 |
EUR |
96.915 |
97.15 |
95.95 |
97.035 |
97.035 |
+0.055 (+0.06%)
|
633,954 |
| 27 Sep 2023 |
EUR |
95.625 |
97.1 |
95.39 |
96.98 |
96.98 |
+0.807 (+0.84%)
|
646,453 |
| 26 Sep 2023 |
EUR |
97.33 |
97.33 |
95.36 |
96.1727 |
96.1727 |
-1.221 (-1.25%)
|
589,186 |
| 25 Sep 2023 |
EUR |
98.29 |
98.87 |
96.79 |
97.3935 |
97.3935 |
-1.681 (-1.70%)
|
886,596 |
| 22 Sep 2023 |
EUR |
99.065 |
99.39 |
98.13 |
99.075 |
99.075 |
-0.53 (-0.53%)
|
362,181 |
| 21 Sep 2023 |
EUR |
99.53 |
100 |
98.97 |
99.605 |
99.605 |
-0.455 (-0.45%)
|
1,153,116 |
| 20 Sep 2023 |
EUR |
97.895 |
100.42 |
97.66 |
100.06 |
100.06 |
+2.535 (+2.60%)
|
1,002,676 |
| 19 Sep 2023 |
EUR |
96.865 |
98.08 |
96.8 |
97.525 |
97.525 |
+0.726 (+0.75%)
|
1,117,884 |
| 18 Sep 2023 |
EUR |
97.445 |
97.51 |
96.27 |
96.7993 |
96.7993 |
-0.676 (-0.69%)
|
1,214,377 |
| 15 Sep 2023 |
EUR |
96.85 |
98.16 |
96.44 |
97.475 |
97.475 |
+1.65 (+1.72%)
|
883,277 |
| 14 Sep 2023 |
EUR |
96.395 |
96.49 |
95.09 |
95.825 |
95.825 |
-1.33 (-1.37%)
|
873,130 |
