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 |
| 5 Mar 2019 |
EUR |
64.675 |
65.075 |
64.53 |
65.05 |
65.05 |
+0.375 (+0.58%)
|
6,970 |
| 4 Mar 2019 |
EUR |
65.2 |
65.2 |
64.6 |
64.675 |
64.675 |
-0.425 (-0.65%)
|
11,712 |
| 1 Mar 2019 |
EUR |
65.25 |
65.75 |
64.85 |
65.1 |
65.1 |
+0.375 (+0.58%)
|
20,424 |
| 28 Feb 2019 |
EUR |
64.5 |
64.9 |
64.4769 |
64.725 |
64.725 |
+0.175 (+0.27%)
|
4,067 |
| 27 Feb 2019 |
EUR |
64.7 |
64.95 |
64.55 |
64.55 |
64.55 |
-0.225 (-0.35%)
|
49,735 |
| 26 Feb 2019 |
EUR |
64.45 |
65 |
64.1458 |
64.775 |
64.775 |
+0.275 (+0.43%)
|
22,653 |
| 25 Feb 2019 |
EUR |
64.395 |
64.9 |
64.395 |
64.5 |
64.5 |
+0.375 (+0.58%)
|
3,818 |
| 22 Feb 2019 |
EUR |
63.8637 |
64.3 |
63.8637 |
64.125 |
64.125 |
+0.225 (+0.35%)
|
265 |
| 21 Feb 2019 |
EUR |
63.665 |
64.15 |
63.665 |
63.9 |
63.9 |
+0.275 (+0.43%)
|
6,518 |
| 20 Feb 2019 |
EUR |
62.6 |
64.1 |
62.6 |
63.625 |
63.625 |
+1.65 (+2.66%)
|
1,264 |
| 19 Feb 2019 |
EUR |
61.4 |
62.2 |
61.4 |
61.975 |
61.975 |
+0.4 (+0.65%)
|
3,651 |
| 18 Feb 2019 |
EUR |
61.625 |
61.99 |
61.3 |
61.575 |
61.575 |
-0.35 (-0.57%)
|
2,860 |
| 15 Feb 2019 |
EUR |
60.95 |
62.215 |
59.815 |
61.925 |
61.925 |
+1.025 (+1.68%)
|
7,358 |
| 14 Feb 2019 |
EUR |
61.8 |
61.8 |
60.8 |
60.9 |
60.9 |
-0.425 (-0.69%)
|
1,484 |
| 13 Feb 2019 |
EUR |
61.65 |
61.65 |
61.195 |
61.325 |
61.325 |
-0.25 (-0.41%)
|
3,253 |
| 12 Feb 2019 |
EUR |
61.425 |
61.575 |
61.169 |
61.575 |
61.575 |
+1.025 (+1.69%)
|
2,782 |
| 11 Feb 2019 |
EUR |
60.8439 |
60.8439 |
60.3 |
60.55 |
60.55 |
0.0 (0.0%)
|
3,065 |
| 8 Feb 2019 |
EUR |
62.1 |
62.1 |
60.45 |
60.55 |
60.55 |
-2.225 (-3.54%)
|
3,551 |
| 7 Feb 2019 |
EUR |
64.6 |
64.6 |
62.775 |
62.775 |
62.775 |
-2.025 (-3.13%)
|
889 |
| 6 Feb 2019 |
EUR |
64.775 |
64.85 |
64.1 |
64.8 |
64.8 |
+0.4 (+0.62%)
|
915 |
| 5 Feb 2019 |
EUR |
64.225 |
64.75 |
64.115 |
64.4 |
64.4 |
+0.325 (+0.51%)
|
2,608 |
| 4 Feb 2019 |
EUR |
65 |
65 |
64.05 |
64.075 |
64.075 |
-0.525 (-0.81%)
|
1,266 |
| 1 Feb 2019 |
EUR |
64.45 |
65 |
64.17 |
64.6 |
64.6 |
+0.5 (+0.78%)
|
8,837 |
| 31 Jan 2019 |
EUR |
64.35 |
64.6903 |
63.45 |
64.1 |
64.1 |
+0.275 (+0.43%)
|
14,486 |
| 30 Jan 2019 |
EUR |
64.2 |
64.2 |
63.825 |
63.825 |
63.825 |
-0.9 (-1.39%)
|
4,312 |
| 29 Jan 2019 |
EUR |
64.85 |
65.0095 |
64.125 |
64.725 |
64.725 |
-0.025 (-0.04%)
|
5,219 |
| 28 Jan 2019 |
EUR |
65.049 |
65.049 |
64.6773 |
64.75 |
64.75 |
-0.55 (-0.84%)
|
8,356 |
| 25 Jan 2019 |
EUR |
64.9 |
65.5 |
64.9 |
65.3 |
65.3 |
+1.4 (+2.19%)
|
11,353 |
| 24 Jan 2019 |
EUR |
63.6 |
64 |
63.6 |
63.9 |
63.9 |
+0.775 (+1.23%)
|
354 |
| 23 Jan 2019 |
EUR |
63.175 |
63.195 |
63 |
63.125 |
63.125 |
-0.3 (-0.47%)
|
1,497 |
