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 |
| 13 Sep 2018 |
EUR |
70.8151 |
71.0649 |
70.8151 |
70.95 |
70.95 |
+1.4 (+2.01%)
|
497 |
| 12 Sep 2018 |
EUR |
69.525 |
69.65 |
69.25 |
69.55 |
69.55 |
+0.1 (+0.14%)
|
3,175 |
| 11 Sep 2018 |
EUR |
69.45 |
69.45 |
69.3431 |
69.45 |
69.45 |
-0.55 (-0.79%)
|
383 |
| 10 Sep 2018 |
EUR |
70 |
70 |
69.8708 |
70 |
70 |
+0.025 (+0.04%)
|
293 |
| 7 Sep 2018 |
EUR |
69.525 |
69.975 |
69.452 |
69.975 |
69.975 |
+0.375 (+0.54%)
|
2,363 |
| 6 Sep 2018 |
EUR |
70.125 |
70.1605 |
69.5309 |
69.6 |
69.6 |
-0.575 (-0.82%)
|
2,824 |
| 5 Sep 2018 |
EUR |
70.55 |
70.6394 |
70.1521 |
70.175 |
70.175 |
-0.65 (-0.92%)
|
759 |
| 4 Sep 2018 |
EUR |
70.9285 |
70.9285 |
70.8032 |
70.825 |
70.825 |
-0.425 (-0.60%)
|
366 |
| 3 Sep 2018 |
EUR |
71.4266 |
71.4266 |
71.25 |
71.25 |
71.25 |
-0.775 (-1.08%)
|
4,595 |
| 31 Aug 2018 |
EUR |
72.3077 |
72.3077 |
71.8875 |
72.025 |
72.025 |
-1.35 (-1.84%)
|
4,554 |
| 30 Aug 2018 |
EUR |
72.9818 |
73.7903 |
72.9818 |
73.375 |
73.375 |
+0.475 (+0.65%)
|
1,672 |
| 29 Aug 2018 |
EUR |
73.2352 |
73.2352 |
72.6526 |
72.9 |
72.9 |
-0.7 (-0.95%)
|
32,255 |
| 28 Aug 2018 |
EUR |
73.6 |
73.755 |
73.6 |
73.6 |
73.6 |
+3.275 (+4.66%)
|
933 |
| 24 Aug 2018 |
EUR |
70.6984 |
70.6984 |
70.325 |
70.325 |
70.325 |
-0.525 (-0.74%)
|
459 |
| 23 Aug 2018 |
EUR |
70.8544 |
70.8544 |
70.7054 |
70.85 |
70.85 |
-0.85 (-1.19%)
|
10,413 |
| 22 Aug 2018 |
EUR |
71.7 |
71.7 |
71.3204 |
71.7 |
71.7 |
-0.225 (-0.31%)
|
329 |
| 21 Aug 2018 |
EUR |
71.5781 |
71.925 |
71.5781 |
71.925 |
71.925 |
+0.65 (+0.91%)
|
318 |
| 20 Aug 2018 |
EUR |
71.2 |
71.4 |
71.2 |
71.275 |
71.275 |
+0.575 (+0.81%)
|
98 |
| 17 Aug 2018 |
EUR |
70.85 |
70.85 |
70.4905 |
70.7 |
70.7 |
+0.075 (+0.11%)
|
37 |
| 16 Aug 2018 |
EUR |
70.675 |
70.7523 |
70.625 |
70.625 |
70.625 |
+0.575 (+0.82%)
|
150 |
| 15 Aug 2018 |
EUR |
70.6905 |
70.6905 |
70.05 |
70.05 |
70.05 |
-1.05 (-1.48%)
|
1,520 |
| 14 Aug 2018 |
EUR |
71.7524 |
71.7524 |
70.955 |
71.1 |
71.1 |
-0.95 (-1.32%)
|
324 |
| 13 Aug 2018 |
EUR |
72.175 |
72.2 |
72.05 |
72.05 |
72.05 |
+0.3 (+0.42%)
|
355 |
| 10 Aug 2018 |
EUR |
72.39 |
72.39 |
71.75 |
71.75 |
71.75 |
-1.275 (-1.75%)
|
602 |
| 9 Aug 2018 |
EUR |
73.025 |
73.25 |
73.025 |
73.025 |
73.025 |
-0.025 (-0.03%)
|
563 |
| 8 Aug 2018 |
EUR |
72.8541 |
73.05 |
72.8541 |
73.05 |
73.05 |
+0.2 (+0.27%)
|
620 |
| 7 Aug 2018 |
EUR |
72.9 |
73.35 |
72.85 |
72.85 |
72.85 |
+0.025 (+0.03%)
|
460 |
| 6 Aug 2018 |
EUR |
72.8 |
72.825 |
72.6 |
72.825 |
72.825 |
+0.575 (+0.80%)
|
15 |
| 3 Aug 2018 |
EUR |
72.25 |
72.25 |
72.25 |
72.25 |
72.25 |
+1.425 (+2.01%)
|
0 |
| 2 Aug 2018 |
EUR |
70.3935 |
70.9764 |
70.3935 |
70.825 |
70.825 |
-0.65 (-0.91%)
|
743 |
