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 |
| 22 Jan 2019 |
EUR |
63.7 |
63.9 |
63.425 |
63.425 |
63.425 |
-0.425 (-0.67%)
|
1,837 |
| 21 Jan 2019 |
EUR |
63.8 |
64.05 |
63.75 |
63.85 |
63.85 |
-0.225 (-0.35%)
|
141 |
| 18 Jan 2019 |
EUR |
62.9986 |
64.075 |
62.9986 |
64.075 |
64.075 |
+1.675 (+2.68%)
|
41 |
| 17 Jan 2019 |
EUR |
62.35 |
62.4 |
61.735 |
62.4 |
62.4 |
0.0 (0.0%)
|
9,213 |
| 16 Jan 2019 |
EUR |
62.6 |
62.6 |
62.15 |
62.4 |
62.4 |
-0.2 (-0.32%)
|
3,141 |
| 15 Jan 2019 |
EUR |
62.9563 |
62.9563 |
62.6 |
62.6 |
62.6 |
-0.025 (-0.04%)
|
96 |
| 14 Jan 2019 |
EUR |
62.325 |
62.66 |
62.3 |
62.625 |
62.625 |
-0.1 (-0.16%)
|
352 |
| 11 Jan 2019 |
EUR |
63.05 |
63.05 |
62.1525 |
62.725 |
62.725 |
-0.625 (-0.99%)
|
296 |
| 10 Jan 2019 |
EUR |
63.35 |
63.4982 |
63.35 |
63.35 |
63.35 |
-0.15 (-0.24%)
|
17 |
| 9 Jan 2019 |
EUR |
63.3 |
64.025 |
63.3 |
63.5 |
63.5 |
+0.55 (+0.87%)
|
1,347 |
| 8 Jan 2019 |
EUR |
62.7 |
63.75 |
62.55 |
62.95 |
62.95 |
+0.225 (+0.36%)
|
25,166 |
| 7 Jan 2019 |
EUR |
62.35 |
62.8375 |
62.35 |
62.725 |
62.725 |
+0.175 (+0.28%)
|
5,347 |
| 4 Jan 2019 |
EUR |
61.05 |
62.55 |
61 |
62.55 |
62.55 |
+2.375 (+3.95%)
|
6,691 |
| 3 Jan 2019 |
EUR |
60.175 |
60.7423 |
60.175 |
60.175 |
60.175 |
-1.1 (-1.80%)
|
3,558 |
| 2 Jan 2019 |
EUR |
61.275 |
61.275 |
60.6 |
61.275 |
61.275 |
+0.675 (+1.11%)
|
1,979 |
| 31 Dec 2018 |
EUR |
60.6 |
60.6 |
60.6 |
60.6 |
60.6 |
0.0 (0.0%)
|
0 |
| 28 Dec 2018 |
EUR |
61.175 |
61.9 |
60.6 |
60.6 |
60.6 |
0.0 (0.0%)
|
251 |
| 27 Dec 2018 |
EUR |
62.35 |
62.85 |
60.6 |
60.6 |
60.6 |
-1.975 (-3.16%)
|
790 |
| 24 Dec 2018 |
EUR |
62.575 |
62.575 |
62.575 |
62.575 |
62.575 |
0.0 (0.0%)
|
0 |
| 21 Dec 2018 |
EUR |
62.575 |
62.6 |
61.9 |
62.575 |
62.575 |
-0.525 (-0.83%)
|
11,647 |
| 20 Dec 2018 |
EUR |
63.91 |
63.91 |
62.81 |
63.1 |
63.1 |
-1.25 (-1.94%)
|
1,817 |
| 19 Dec 2018 |
EUR |
64.55 |
64.8803 |
64.35 |
64.35 |
64.35 |
-0.275 (-0.43%)
|
986 |
| 18 Dec 2018 |
EUR |
64.625 |
65.9 |
64.625 |
64.625 |
64.625 |
-0.525 (-0.81%)
|
1,710 |
| 17 Dec 2018 |
EUR |
65.425 |
65.9 |
64.55 |
65.15 |
65.15 |
-0.25 (-0.38%)
|
2,838 |
| 14 Dec 2018 |
EUR |
64.9782 |
65.4 |
64.9782 |
65.4 |
65.4 |
+0.025 (+0.04%)
|
2,560 |
| 13 Dec 2018 |
EUR |
65.285 |
65.6471 |
65.285 |
65.375 |
65.375 |
+0.825 (+1.28%)
|
3,069 |
| 12 Dec 2018 |
EUR |
63.85 |
64.595 |
63.85 |
64.55 |
64.55 |
+0.9 (+1.41%)
|
4,591 |
| 11 Dec 2018 |
EUR |
62.425 |
63.71 |
62.35 |
63.65 |
63.65 |
+1.975 (+3.20%)
|
3,562 |
| 10 Dec 2018 |
EUR |
62.85 |
62.85 |
61.675 |
61.675 |
61.675 |
-2.1 (-3.29%)
|
8,405 |
| 7 Dec 2018 |
EUR |
63.425 |
63.95 |
62.985 |
63.775 |
63.775 |
+0.125 (+0.20%)
|
20,496 |
