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 |
| 3 Jun 2019 |
EUR |
52.625 |
52.95 |
52.5 |
52.65 |
52.65 |
-0.55 (-1.03%)
|
2,907 |
| 31 May 2019 |
EUR |
53.15 |
53.2 |
52.945 |
53.2 |
53.2 |
-0.875 (-1.62%)
|
1,862 |
| 30 May 2019 |
EUR |
54.25 |
54.35 |
54.05 |
54.075 |
54.075 |
+0.025 (+0.05%)
|
950 |
| 29 May 2019 |
EUR |
54.05 |
54.49 |
54.005 |
54.05 |
54.05 |
-0.9 (-1.64%)
|
1,191 |
| 28 May 2019 |
EUR |
54.875 |
55.45 |
54.35 |
54.95 |
54.95 |
+0.15 (+0.27%)
|
7,428 |
| 24 May 2019 |
EUR |
55.4 |
55.445 |
54.8 |
54.8 |
54.8 |
+0.025 (+0.05%)
|
5,877 |
| 23 May 2019 |
EUR |
55.0456 |
55.0456 |
54.25 |
54.775 |
54.775 |
-0.625 (-1.13%)
|
5,650 |
| 22 May 2019 |
EUR |
56.075 |
56.1 |
55.195 |
55.4 |
55.4 |
-0.85 (-1.51%)
|
7,095 |
| 21 May 2019 |
EUR |
56.85 |
56.85 |
56 |
56.25 |
56.25 |
-0.175 (-0.31%)
|
6,187 |
| 20 May 2019 |
EUR |
57.55 |
57.55 |
56.1 |
56.425 |
56.425 |
-1.15 (-2.00%)
|
5,536 |
| 17 May 2019 |
EUR |
57.625 |
57.805 |
56.945 |
57.575 |
57.575 |
-3.425 (-5.61%)
|
7,335 |
| 16 May 2019 |
EUR |
61.15 |
61.299 |
60.449 |
61 |
61 |
+0.275 (+0.45%)
|
402 |
| 15 May 2019 |
EUR |
59.625 |
60.9 |
58.395 |
60.725 |
60.725 |
+1.5 (+2.53%)
|
3,560 |
| 14 May 2019 |
EUR |
59.65 |
59.65 |
59.2 |
59.225 |
59.225 |
-0.45 (-0.75%)
|
879 |
| 13 May 2019 |
EUR |
60.305 |
60.305 |
59.25 |
59.675 |
59.675 |
-0.575 (-0.95%)
|
1,580 |
| 10 May 2019 |
EUR |
61.075 |
61.075 |
59.9 |
60.25 |
60.25 |
-0.2 (-0.33%)
|
730 |
| 9 May 2019 |
EUR |
61.745 |
61.745 |
60.2 |
60.45 |
60.45 |
-1.95 (-3.12%)
|
3,527 |
| 8 May 2019 |
EUR |
62.4 |
62.4 |
61.25 |
62.4 |
62.4 |
-0.425 (-0.68%)
|
1,933 |
| 7 May 2019 |
EUR |
64.2064 |
64.2064 |
62.8206 |
62.825 |
62.825 |
-2.775 (-4.23%)
|
3,033 |
| 3 May 2019 |
EUR |
65.6125 |
65.6125 |
65.35 |
65.6 |
65.6 |
-0.475 (-0.72%)
|
2,383 |
| 2 May 2019 |
EUR |
66.1 |
66.15 |
65.8 |
66.075 |
66.075 |
+0.3 (+0.46%)
|
546 |
| 1 May 2019 |
EUR |
65.775 |
65.775 |
65.775 |
65.775 |
65.775 |
0.0 (0.0%)
|
0 |
| 30 Apr 2019 |
EUR |
65.9 |
66.05 |
65.75 |
65.775 |
65.775 |
-0.325 (-0.49%)
|
3,043 |
| 29 Apr 2019 |
EUR |
66.05 |
66.575 |
65.95 |
66.1 |
66.1 |
+0.1 (+0.15%)
|
3,063 |
| 26 Apr 2019 |
EUR |
66.05 |
66.35 |
65.765 |
66 |
66 |
-0.2 (-0.30%)
|
8,023 |
| 25 Apr 2019 |
EUR |
66.575 |
66.625 |
65.9792 |
66.2 |
66.2 |
-0.475 (-0.71%)
|
836 |
| 24 Apr 2019 |
EUR |
66.8 |
66.8 |
66.35 |
66.675 |
66.675 |
-0.975 (-1.44%)
|
1,729 |
| 23 Apr 2019 |
EUR |
67.65 |
67.65 |
67.5513 |
67.65 |
67.65 |
-0.475 (-0.70%)
|
501 |
| 18 Apr 2019 |
EUR |
67.7554 |
68.245 |
67.7554 |
68.125 |
68.125 |
+0.5 (+0.74%)
|
174 |
| 17 Apr 2019 |
EUR |
67.05 |
68.1486 |
67.05 |
67.625 |
67.625 |
+0.925 (+1.39%)
|
353 |
