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 |
| 15 Dec 2023 |
EUR |
92.575 |
94.05 |
92.1 |
92.7 |
92.7 |
+1.125 (+1.23%)
|
89,683 |
| 14 Dec 2023 |
EUR |
90.725 |
93.35 |
90.5 |
91.575 |
91.575 |
+0.5 (+0.55%)
|
39,341 |
| 13 Dec 2023 |
EUR |
91.25 |
91.7 |
90.15 |
91.075 |
91.075 |
-0.225 (-0.25%)
|
38,520 |
| 12 Dec 2023 |
EUR |
92.075 |
92.6 |
91.3 |
91.3 |
91.3 |
-0.3 (-0.33%)
|
15,651 |
| 11 Dec 2023 |
EUR |
91.4 |
92.1 |
91.2 |
91.6 |
91.6 |
-0.275 (-0.30%)
|
17,355 |
| 8 Dec 2023 |
EUR |
89.6 |
92.15 |
89.4 |
91.875 |
91.875 |
+2.2 (+2.45%)
|
51,125 |
| 7 Dec 2023 |
EUR |
89.75 |
90.1 |
89.5 |
89.675 |
89.675 |
+0.825 (+0.93%)
|
24,906 |
| 6 Dec 2023 |
EUR |
88.675 |
90.65 |
88.65 |
88.85 |
88.85 |
+0.1 (+0.11%)
|
67,832 |
| 5 Dec 2023 |
EUR |
87.55 |
88.8 |
87.3 |
88.75 |
88.75 |
+1.069 (+1.22%)
|
54,340 |
| 4 Dec 2023 |
EUR |
87.65 |
87.9 |
86.7 |
87.6807 |
87.6807 |
+0.231 (+0.26%)
|
16,781 |
| 1 Dec 2023 |
EUR |
87.425 |
87.95 |
87.15 |
87.45 |
87.45 |
+0.15 (+0.17%)
|
52,551 |
| 30 Nov 2023 |
EUR |
87.625 |
87.85 |
87.0913 |
87.3 |
87.3 |
+0.5 (+0.58%)
|
53,970 |
| 29 Nov 2023 |
EUR |
85.55 |
87.7 |
84.9 |
86.8 |
86.8 |
+2.1 (+2.48%)
|
33,644 |
| 28 Nov 2023 |
EUR |
84.85 |
85.1 |
84.3 |
84.7 |
84.7 |
-0.851 (-0.99%)
|
180,326 |
| 27 Nov 2023 |
EUR |
85.55 |
85.6 |
85 |
85.551 |
85.551 |
+0.376 (+0.44%)
|
45,589 |
| 24 Nov 2023 |
EUR |
85.925 |
86 |
85.1 |
85.175 |
85.175 |
-1 (-1.16%)
|
26,520 |
| 23 Nov 2023 |
EUR |
86.05 |
86.55 |
85.85 |
86.175 |
86.175 |
+0.5 (+0.58%)
|
24,335 |
| 22 Nov 2023 |
EUR |
85.275 |
86.3 |
85.1 |
85.675 |
85.675 |
-0.092 (-0.11%)
|
187,309 |
| 21 Nov 2023 |
EUR |
86.825 |
87.15 |
85.15 |
85.7667 |
85.7667 |
-1.505 (-1.72%)
|
52,628 |
| 20 Nov 2023 |
EUR |
86.6 |
87.45 |
86.35 |
87.2713 |
87.2713 |
+0.821 (+0.95%)
|
55,642 |
| 17 Nov 2023 |
EUR |
86.45 |
86.45 |
86.45 |
86.45 |
86.45 |
-1 (-1.14%)
|
360,393 |
| 16 Nov 2023 |
EUR |
87.35 |
88.1 |
85.4485 |
87.45 |
87.45 |
0.0 (0.0%)
|
106,154 |
| 15 Nov 2023 |
EUR |
86.425 |
87.761 |
86.15 |
87.45 |
87.45 |
+1.959 (+2.29%)
|
26,530 |
| 14 Nov 2023 |
EUR |
84.825 |
86.15 |
84.55 |
85.4912 |
85.4912 |
+1.791 (+2.14%)
|
9,677 |
| 13 Nov 2023 |
EUR |
83.8 |
84.15 |
83.45 |
83.7 |
83.7 |
+0.2 (+0.24%)
|
54,584 |
| 10 Nov 2023 |
EUR |
83.4 |
83.6 |
82.6 |
83.5 |
83.5 |
-0.875 (-1.04%)
|
28,379 |
| 9 Nov 2023 |
EUR |
84.1 |
84.6 |
83.65 |
84.375 |
84.375 |
+1.525 (+1.84%)
|
91,242 |
| 8 Nov 2023 |
EUR |
82.75 |
84.3 |
82.55 |
82.85 |
82.85 |
-0.832 (-0.99%)
|
85,513 |
| 7 Nov 2023 |
EUR |
84.1 |
84.8 |
82.85 |
83.6824 |
83.6824 |
-0.868 (-1.03%)
|
65,966 |
| 6 Nov 2023 |
EUR |
85.5 |
89.894 |
84.35 |
84.55 |
84.55 |
-1.15 (-1.34%)
|
19,645 |
