Bayerische Motoren Werke Aktie
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
EUR |
98.925 |
98.925 |
98.925 |
98.925 |
98.925 |
-0.725 (-0.73%)
|
4,291 |
26 Mar 2024 |
EUR |
99.875 |
100.2 |
99.25 |
99.65 |
99.65 |
-0.075 (-0.08%)
|
7,201 |
25 Mar 2024 |
EUR |
98.925 |
100.1 |
98.8 |
99.725 |
99.725 |
+1.7 (+1.73%)
|
7,290 |
22 Mar 2024 |
EUR |
99.025 |
99.45 |
97.45 |
98.025 |
98.025 |
-2.775 (-2.75%)
|
16,794 |
21 Mar 2024 |
EUR |
100.5 |
101.1 |
98.75 |
100.8 |
100.8 |
0.0 (0.0%)
|
42,748 |
20 Mar 2024 |
EUR |
100.8 |
100.8 |
100.8 |
100.8 |
100.8 |
-0.349 (-0.35%)
|
9,990 |
19 Mar 2024 |
EUR |
100.2 |
101.4 |
100.2 |
101.1494 |
101.1494 |
+0.449 (+0.45%)
|
227,583 |
18 Mar 2024 |
EUR |
100.55 |
101 |
98.85 |
100.7 |
100.7 |
+1.65 (+1.67%)
|
17,987 |
15 Mar 2024 |
EUR |
99.125 |
101 |
98.55 |
99.05 |
99.05 |
-0.25 (-0.25%)
|
162,371 |
14 Mar 2024 |
EUR |
101.375 |
102.7 |
98.6 |
99.3 |
99.3 |
-3.7 (-3.59%)
|
39,327 |
13 Mar 2024 |
EUR |
103 |
103.4 |
101.3 |
103 |
103 |
+0.1 (+0.10%)
|
40,473 |
12 Mar 2024 |
EUR |
100.55 |
103.4 |
100.4 |
102.9 |
102.9 |
+2.8 (+2.80%)
|
16,911 |
11 Mar 2024 |
EUR |
100.45 |
100.7 |
99.5 |
100.1 |
100.1 |
-0.35 (-0.35%)
|
11,273 |
8 Mar 2024 |
EUR |
99.825 |
100.9 |
99.6 |
100.45 |
100.45 |
+0.45 (+0.45%)
|
79,024 |
7 Mar 2024 |
EUR |
99.525 |
100 |
99 |
100 |
100 |
-0.356 (-0.35%)
|
26,744 |
6 Mar 2024 |
EUR |
101.675 |
101.9 |
99.65 |
100.3561 |
100.3561 |
-1.321 (-1.30%)
|
4,631 |
5 Mar 2024 |
EUR |
102.175 |
102.4 |
100.4 |
101.6771 |
101.6771 |
-0.635 (-0.62%)
|
44,730 |
4 Mar 2024 |
EUR |
101.575 |
102.7 |
101.3 |
102.3117 |
102.3117 |
-0.438 (-0.43%)
|
47,118 |
1 Mar 2024 |
EUR |
101.925 |
103.7 |
100.8 |
102.75 |
102.75 |
-0.15 (-0.15%)
|
107,749 |
29 Feb 2024 |
EUR |
102.125 |
103 |
101.2899 |
102.9 |
102.9 |
+1.546 (+1.52%)
|
100,382 |
28 Feb 2024 |
EUR |
101.275 |
102.2 |
100.9 |
101.3544 |
101.3544 |
+0.009 (+0.01%)
|
1,893 |
27 Feb 2024 |
EUR |
100.8 |
102 |
100.5 |
101.3456 |
101.3456 |
+0.685 (+0.68%)
|
58,359 |
26 Feb 2024 |
EUR |
100.55 |
101.6 |
100 |
100.6604 |
100.6604 |
+1.035 (+1.04%)
|
6,242 |
23 Feb 2024 |
EUR |
99 |
101 |
98.95 |
99.625 |
99.625 |
-0.575 (-0.57%)
|
36,677 |
22 Feb 2024 |
EUR |
99.525 |
100.6 |
98.85 |
100.2 |
100.2 |
+1.926 (+1.96%)
|
982 |
21 Feb 2024 |
EUR |
96.425 |
98.5599 |
96.15 |
98.2741 |
98.2741 |
+2.029 (+2.11%)
|
5,408 |
20 Feb 2024 |
EUR |
97 |
97.15 |
95.8 |
96.2448 |
96.2448 |
-0.794 (-0.82%)
|
29,085 |
19 Feb 2024 |
EUR |
97.85 |
98.25 |
96.95 |
97.0387 |
97.0387 |
-1.786 (-1.81%)
|
8,025 |
16 Feb 2024 |
EUR |
96.9 |
98.825 |
96.7 |
98.825 |
98.825 |
+1.95 (+2.01%)
|
28,345 |
15 Feb 2024 |
EUR |
96.175 |
96.95 |
95.9 |
96.875 |
96.875 |
+1.775 (+1.87%)
|
12,697 |