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 |
| 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 |
| 13 Sep 2023 |
EUR |
96.365 |
100 |
96.35 |
97.155 |
97.155 |
+0.466 (+0.48%)
|
543,299 |
| 12 Sep 2023 |
EUR |
96.935 |
97.52 |
96.11 |
96.6895 |
96.6895 |
-0.024 (-0.03%)
|
551,089 |
| 11 Sep 2023 |
EUR |
96.11 |
96.91 |
96 |
96.7139 |
96.7139 |
+1.634 (+1.72%)
|
414,903 |
| 8 Sep 2023 |
EUR |
95.58 |
95.88 |
93.7 |
95.08 |
95.08 |
-0.055 (-0.06%)
|
543,994 |
| 7 Sep 2023 |
EUR |
95.69 |
96.34 |
95.03 |
95.135 |
95.135 |
-1.1 (-1.14%)
|
214,332 |
| 6 Sep 2023 |
EUR |
96.075 |
96.96 |
95.7 |
96.235 |
96.235 |
-0.309 (-0.32%)
|
782,367 |
| 5 Sep 2023 |
EUR |
94.07 |
96.61 |
93.71 |
96.5445 |
96.5445 |
+1.581 (+1.66%)
|
796,746 |
| 4 Sep 2023 |
EUR |
94.775 |
95.36 |
94.1051 |
94.9634 |
94.9634 |
+0.918 (+0.98%)
|
502,643 |
| 1 Sep 2023 |
EUR |
97.045 |
97.17 |
93.8 |
94.045 |
94.045 |
-3.235 (-3.33%)
|
1,971,602 |
| 31 Aug 2023 |
EUR |
97.28 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.15 (-0.15%)
|
964,052 |
| 30 Aug 2023 |
EUR |
97.43 |
97.43 |
97.43 |
97.43 |
97.43 |
-0.135 (-0.14%)
|
706,799 |
| 29 Aug 2023 |
EUR |
96.765 |
97.58 |
96.51 |
97.5654 |
97.5654 |
+1.16 (+1.20%)
|
964,526 |
| 25 Aug 2023 |
EUR |
96.545 |
97.19 |
96.12 |
96.405 |
96.405 |
-0.38 (-0.39%)
|
768,927 |
| 24 Aug 2023 |
EUR |
99.12 |
99.33 |
96.73 |
96.785 |
96.785 |
-2.445 (-2.46%)
|
768,391 |
| 23 Aug 2023 |
EUR |
99.7 |
99.91 |
98.28 |
99.2304 |
99.2304 |
-0.797 (-0.80%)
|
582,267 |
| 22 Aug 2023 |
EUR |
99.75 |
100.64 |
99.6801 |
100.0277 |
100.0277 |
+0.636 (+0.64%)
|
534,796 |
| 21 Aug 2023 |
EUR |
98.475 |
99.87 |
98.37 |
99.3916 |
99.3916 |
+1.117 (+1.14%)
|
367,821 |
| 18 Aug 2023 |
EUR |
98.4 |
99 |
97.53 |
98.275 |
98.275 |
-0.62 (-0.63%)
|
403,104 |
| 17 Aug 2023 |
EUR |
99.62 |
99.89 |
98.72 |
98.895 |
98.895 |
-1.255 (-1.25%)
|
310,216 |
| 16 Aug 2023 |
EUR |
99.085 |
100.6 |
98.78 |
100.15 |
100.15 |
+0.836 (+0.84%)
|
576,005 |
| 15 Aug 2023 |
EUR |
100.18 |
100.32 |
98.82 |
99.3139 |
99.3139 |
-1.13 (-1.12%)
|
358,181 |
