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 Aug 2023 |
EUR |
99.84 |
100.88 |
99.17 |
100.4436 |
100.4436 |
+0.004 (+0.0%)
|
391,970 |
| 11 Aug 2023 |
EUR |
101.16 |
101.32 |
99.87 |
100.44 |
100.44 |
-1.56 (-1.53%)
|
715,478 |
| 10 Aug 2023 |
EUR |
101.62 |
102.56 |
101.44 |
102 |
102 |
+0.46 (+0.45%)
|
543,057 |
| 9 Aug 2023 |
EUR |
101.55 |
102.78 |
101.2 |
101.54 |
101.54 |
-0.162 (-0.16%)
|
1,450,628 |
| 8 Aug 2023 |
EUR |
103.1 |
104.38 |
101.2 |
101.7023 |
101.7023 |
-2.028 (-1.96%)
|
582,860 |
| 7 Aug 2023 |
EUR |
103.75 |
104.66 |
103.04 |
103.7305 |
103.7305 |
-0.539 (-0.52%)
|
680,411 |
| 4 Aug 2023 |
EUR |
103.49 |
104.46 |
102.609 |
104.27 |
104.27 |
+0.99 (+0.96%)
|
490,153 |
| 3 Aug 2023 |
EUR |
103.28 |
103.28 |
103.28 |
103.28 |
103.28 |
-1.6 (-1.53%)
|
989,333 |
| 2 Aug 2023 |
EUR |
104.88 |
104.88 |
104.88 |
104.88 |
104.88 |
+0.364 (+0.35%)
|
329,514 |
| 1 Aug 2023 |
EUR |
110.76 |
111.48 |
103.46 |
104.5158 |
104.5158 |
-6.541 (-5.89%)
|
1,192,461 |
| 31 Jul 2023 |
EUR |
111.36 |
111.72 |
110.7 |
111.0566 |
111.0566 |
+0.027 (+0.02%)
|
378,650 |
| 28 Jul 2023 |
EUR |
111.03 |
111.03 |
111.03 |
111.03 |
111.03 |
+1.2 (+1.09%)
|
292,106 |
| 27 Jul 2023 |
EUR |
107.49 |
109.96 |
105.9936 |
109.83 |
109.83 |
+2.44 (+2.27%)
|
350,635 |
| 26 Jul 2023 |
EUR |
108.37 |
108.72 |
105.82 |
107.39 |
107.39 |
-1.191 (-1.10%)
|
425,875 |
| 25 Jul 2023 |
EUR |
109.32 |
109.34 |
108.2 |
108.5809 |
108.5809 |
+0.71 (+0.66%)
|
856,932 |
| 24 Jul 2023 |
EUR |
107.41 |
108.6 |
106.96 |
107.8708 |
107.8708 |
+0.031 (+0.03%)
|
274,792 |
| 21 Jul 2023 |
EUR |
107.62 |
108.74 |
107.48 |
107.84 |
107.84 |
+0.08 (+0.07%)
|
472,190 |
| 20 Jul 2023 |
EUR |
106.81 |
108.3 |
106.72 |
107.76 |
107.76 |
+0.73 (+0.68%)
|
574,112 |
| 19 Jul 2023 |
EUR |
107.52 |
107.62 |
106.2 |
107.03 |
107.03 |
+0.292 (+0.27%)
|
367,041 |
| 18 Jul 2023 |
EUR |
106.84 |
107.76 |
106.32 |
106.7384 |
106.7384 |
-0.077 (-0.07%)
|
447,474 |
| 17 Jul 2023 |
EUR |
106.31 |
107.26 |
106.16 |
106.8159 |
106.8159 |
+0.446 (+0.42%)
|
328,139 |
| 14 Jul 2023 |
EUR |
107.05 |
107.06 |
105.54 |
106.37 |
106.37 |
-1.17 (-1.09%)
|
403,476 |
| 13 Jul 2023 |
EUR |
107.57 |
107.78 |
106.82 |
107.54 |
107.54 |
+0.2 (+0.19%)
|
595,869 |
| 12 Jul 2023 |
EUR |
106.95 |
107.6 |
106.54 |
107.34 |
107.34 |
+1.364 (+1.29%)
|
1,461,559 |
| 11 Jul 2023 |
EUR |
106.91 |
107 |
105.18 |
105.9763 |
105.9763 |
-1.249 (-1.16%)
|
598,517 |
| 10 Jul 2023 |
EUR |
106.34 |
108.82 |
106.16 |
107.225 |
107.225 |
-0.355 (-0.33%)
|
988,034 |
| 7 Jul 2023 |
EUR |
107.89 |
108.34 |
107.02 |
107.58 |
107.58 |
-0.54 (-0.50%)
|
651,773 |
| 6 Jul 2023 |
EUR |
112.73 |
112.86 |
107.9 |
108.12 |
108.12 |
-3.92 (-3.50%)
|
1,316,830 |
| 5 Jul 2023 |
EUR |
110.74 |
112.4 |
110.58 |
112.04 |
112.04 |
+0.218 (+0.20%)
|
543,463 |
| 4 Jul 2023 |
EUR |
112.47 |
112.94 |
111.1 |
111.8218 |
111.8218 |
-0.51 (-0.45%)
|
822,536 |
