Bayerische Motoren Werke Aktie
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jul 2024 |
EUR |
82.625 |
85.4427 |
81.075 |
81.075 |
81.075 |
-1.625 (-1.96%)
|
0 |
| 24 Jul 2024 |
EUR |
83.025 |
83.25 |
82.3 |
82.7 |
82.7 |
-0.55 (-0.66%)
|
366 |
| 23 Jul 2024 |
EUR |
84.9 |
85.1 |
83.2 |
83.25 |
83.25 |
-1.1 (-1.30%)
|
1,967 |
| 22 Jul 2024 |
EUR |
83.35 |
84.95 |
83.25 |
84.35 |
84.35 |
+0.6 (+0.72%)
|
836 |
| 19 Jul 2024 |
EUR |
83.75 |
84.55 |
82.95 |
83.75 |
83.75 |
-0.2 (-0.24%)
|
201 |
| 18 Jul 2024 |
EUR |
84.125 |
85.35 |
83.85 |
83.95 |
83.95 |
+0.25 (+0.30%)
|
655 |
| 17 Jul 2024 |
EUR |
83.925 |
84.05 |
82.4 |
83.7 |
83.7 |
+0.45 (+0.54%)
|
76 |
| 16 Jul 2024 |
EUR |
83.05 |
83.75 |
82.6 |
83.25 |
83.25 |
-0.75 (-0.89%)
|
180 |
| 15 Jul 2024 |
EUR |
85.275 |
85.35 |
83.9 |
84 |
84 |
-1.2 (-1.41%)
|
251 |
| 12 Jul 2024 |
EUR |
84.975 |
85.65 |
84.65 |
85.2 |
85.2 |
+0.5 (+0.59%)
|
7,308 |
| 11 Jul 2024 |
EUR |
83.6 |
85.05 |
83.55 |
84.7 |
84.7 |
+1.4 (+1.68%)
|
478 |
| 10 Jul 2024 |
EUR |
82.575 |
83.9 |
81.4 |
83.3 |
83.3 |
+1.15 (+1.40%)
|
693 |
| 9 Jul 2024 |
EUR |
81.75 |
82.8 |
81.4 |
82.15 |
82.15 |
+0.6 (+0.74%)
|
440 |
| 8 Jul 2024 |
EUR |
81.775 |
82.45 |
81.5 |
81.55 |
81.55 |
-1.25 (-1.51%)
|
9,708 |
| 5 Jul 2024 |
EUR |
83.15 |
83.25 |
81.75 |
82.8 |
82.8 |
+0.175 (+0.21%)
|
1,618 |
| 4 Jul 2024 |
EUR |
82.85 |
83.2 |
82.2 |
82.625 |
82.625 |
+0.004 (+0.01%)
|
843 |
| 3 Jul 2024 |
EUR |
81.775 |
83.05 |
81.35 |
82.6207 |
82.6207 |
+0.871 (+1.07%)
|
580 |
| 2 Jul 2024 |
EUR |
82.325 |
82.4 |
80.95 |
81.75 |
81.75 |
-0.85 (-1.03%)
|
1,612 |
| 1 Jul 2024 |
EUR |
83.625 |
83.8 |
82.6 |
82.6 |
82.6 |
-0.3 (-0.36%)
|
1,623 |
| 28 Jun 2024 |
EUR |
83.175 |
83.35 |
82.25 |
82.9 |
82.9 |
+0.575 (+0.70%)
|
1,083 |
| 27 Jun 2024 |
EUR |
82.15 |
82.9 |
82.15 |
82.325 |
82.325 |
-0.125 (-0.15%)
|
271 |
| 26 Jun 2024 |
EUR |
83.975 |
84 |
81.95 |
82.45 |
82.45 |
-1.85 (-2.19%)
|
650 |
| 25 Jun 2024 |
EUR |
83.725 |
84.35 |
83.4 |
84.3 |
84.3 |
+0.25 (+0.30%)
|
48,145 |
| 24 Jun 2024 |
EUR |
82.45 |
84.7 |
82.35 |
84.05 |
84.05 |
+1.688 (+2.05%)
|
398 |
| 21 Jun 2024 |
EUR |
82.775 |
82.9 |
81.95 |
82.3625 |
82.3625 |
-0.263 (-0.32%)
|
12,877 |
| 20 Jun 2024 |
EUR |
83.375 |
83.55 |
82.15 |
82.625 |
82.625 |
-0.456 (-0.55%)
|
1,986 |
| 19 Jun 2024 |
EUR |
81.775 |
83.55 |
81.6 |
83.0809 |
83.0809 |
+1.031 (+1.26%)
|
30,427 |
| 18 Jun 2024 |
EUR |
83.925 |
84.05 |
82.05 |
82.05 |
82.05 |
-0.9 (-1.08%)
|
3,780 |
| 17 Jun 2024 |
EUR |
81.625 |
83.35 |
81.55 |
82.95 |
82.95 |
+1.55 (+1.90%)
|
79,658 |
| 14 Jun 2024 |
EUR |
83.125 |
83.5 |
81.3 |
81.4 |
81.4 |
-1.925 (-2.31%)
|
1,680 |
