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 |
| 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 |
| 3 Jul 2023 |
EUR |
112.95 |
113.1 |
112.02 |
112.3318 |
112.3318 |
-0.318 (-0.28%)
|
247,574 |
| 30 Jun 2023 |
EUR |
111.61 |
113.04 |
111.32 |
112.65 |
112.65 |
+1.75 (+1.58%)
|
340,226 |
| 29 Jun 2023 |
EUR |
109.95 |
111.64 |
109.88 |
110.9 |
110.9 |
+1.41 (+1.29%)
|
187,498 |
| 28 Jun 2023 |
EUR |
108.68 |
109.92 |
108.08 |
109.49 |
109.49 |
+0.594 (+0.55%)
|
743,780 |
| 27 Jun 2023 |
EUR |
109.42 |
109.84 |
107.58 |
108.8962 |
108.8962 |
-0.395 (-0.36%)
|
1,307,686 |
| 26 Jun 2023 |
EUR |
109.2 |
109.44 |
107.48 |
109.2909 |
109.2909 |
+0.771 (+0.71%)
|
685,683 |
| 23 Jun 2023 |
EUR |
108.97 |
109.22 |
107.54 |
108.52 |
108.52 |
-0.33 (-0.30%)
|
241,191 |
| 22 Jun 2023 |
EUR |
108.71 |
109.16 |
107.98 |
108.85 |
108.85 |
-1.21 (-1.10%)
|
601,292 |
| 21 Jun 2023 |
EUR |
111.24 |
111.86 |
109.68 |
110.06 |
110.06 |
-0.198 (-0.18%)
|
433,082 |
| 20 Jun 2023 |
EUR |
110.14 |
115 |
109.32 |
110.2584 |
110.2584 |
-0.762 (-0.69%)
|
250,739 |
| 19 Jun 2023 |
EUR |
111.37 |
111.72 |
110.64 |
111.02 |
111.02 |
-0.77 (-0.69%)
|
443,752 |
| 16 Jun 2023 |
EUR |
112.37 |
112.48 |
110.6 |
111.79 |
111.79 |
-0.57 (-0.51%)
|
1,319,228 |
| 15 Jun 2023 |
EUR |
112.65 |
113 |
111.6 |
112.36 |
112.36 |
-0.4 (-0.35%)
|
670,610 |
| 14 Jun 2023 |
EUR |
112.1 |
113.44 |
112.04 |
112.76 |
112.76 |
+1.055 (+0.94%)
|
437,990 |
| 13 Jun 2023 |
EUR |
110.26 |
112.06 |
110.22 |
111.7048 |
111.7048 |
+1.931 (+1.76%)
|
453,410 |
| 12 Jun 2023 |
EUR |
108.61 |
110.14 |
108.48 |
109.7735 |
109.7735 |
+1.883 (+1.75%)
|
428,120 |
