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 |
| 20 Jun 2018 |
EUR |
73.495 |
73.495 |
72.95 |
73.175 |
73.175 |
-0.225 (-0.31%)
|
1,580 |
| 19 Jun 2018 |
EUR |
73.3 |
73.4 |
73.2015 |
73.4 |
73.4 |
-0.3 (-0.41%)
|
1,844 |
| 18 Jun 2018 |
EUR |
74.1 |
74.1 |
73.7 |
73.7 |
73.7 |
-0.95 (-1.27%)
|
1,372 |
| 15 Jun 2018 |
EUR |
74.6 |
74.8075 |
74.55 |
74.65 |
74.65 |
-0.025 (-0.03%)
|
2,728 |
| 14 Jun 2018 |
EUR |
74.1119 |
74.85 |
74.1119 |
74.675 |
74.675 |
+0.725 (+0.98%)
|
3,026 |
| 13 Jun 2018 |
EUR |
73.425 |
74.04 |
73.4056 |
73.95 |
73.95 |
+0.3 (+0.41%)
|
3,678 |
| 12 Jun 2018 |
EUR |
73.9 |
73.9 |
73.45 |
73.65 |
73.65 |
-0.125 (-0.17%)
|
6,009 |
| 11 Jun 2018 |
EUR |
74.245 |
74.245 |
73.4 |
73.775 |
73.775 |
-0.975 (-1.30%)
|
421 |
| 8 Jun 2018 |
EUR |
74.855 |
74.855 |
74.685 |
74.75 |
74.75 |
-0.725 (-0.96%)
|
1,461 |
| 7 Jun 2018 |
EUR |
76.6 |
76.645 |
75.475 |
75.475 |
75.475 |
-0.425 (-0.56%)
|
443 |
| 6 Jun 2018 |
EUR |
75.875 |
76.25 |
75.445 |
75.9 |
75.9 |
-0.1 (-0.13%)
|
4,852 |
| 5 Jun 2018 |
EUR |
75.38 |
76.19 |
75.38 |
76 |
76 |
+0.5 (+0.66%)
|
1,296 |
| 4 Jun 2018 |
EUR |
75.5 |
75.5 |
75.355 |
75.5 |
75.5 |
+0.2 (+0.27%)
|
3,857 |
| 1 Jun 2018 |
EUR |
75.3 |
75.6709 |
74.95 |
75.3 |
75.3 |
-0.6 (-0.79%)
|
2,437 |
| 31 May 2018 |
EUR |
75.3 |
75.9 |
74.4 |
75.9 |
75.9 |
+0.6 (+0.80%)
|
19,416 |
| 30 May 2018 |
EUR |
74.8 |
75.3 |
74.575 |
75.3 |
75.3 |
+0.575 (+0.77%)
|
3,620 |
| 29 May 2018 |
EUR |
75.15 |
75.15 |
74.725 |
74.725 |
74.725 |
-1.325 (-1.74%)
|
2,159 |
| 25 May 2018 |
EUR |
76.65 |
76.9025 |
76.05 |
76.05 |
76.05 |
-0.05 (-0.07%)
|
2,027 |
| 24 May 2018 |
EUR |
76.1 |
76.1 |
74.94 |
76.1 |
76.1 |
-0.8 (-1.04%)
|
8,974 |
| 23 May 2018 |
EUR |
77.9 |
77.9 |
76.8 |
76.9 |
76.9 |
-1.45 (-1.85%)
|
4,268 |
| 22 May 2018 |
EUR |
78 |
78.75 |
78 |
78.35 |
78.35 |
+0.85 (+1.10%)
|
3,383 |
| 21 May 2018 |
EUR |
77.5 |
77.5 |
77.5 |
77.5 |
77.5 |
0.0 (0.0%)
|
0 |
| 18 May 2018 |
EUR |
77.775 |
81.5 |
77.4 |
77.5 |
77.5 |
-4.5 (-5.49%)
|
1,602 |
| 17 May 2018 |
EUR |
81.3975 |
82 |
81.3975 |
82 |
82 |
+0.825 (+1.02%)
|
1,039 |
| 16 May 2018 |
EUR |
81.195 |
81.195 |
81.1346 |
81.175 |
81.175 |
-0.125 (-0.15%)
|
2,846 |
| 15 May 2018 |
EUR |
80.825 |
81.3 |
80.8236 |
81.3 |
81.3 |
+0.575 (+0.71%)
|
21 |
| 14 May 2018 |
EUR |
80.89 |
80.89 |
80.6352 |
80.725 |
80.725 |
0.0 (0.0%)
|
1,273 |
| 11 May 2018 |
EUR |
79.944 |
80.9 |
79.944 |
80.725 |
80.725 |
+0.975 (+1.22%)
|
954 |
| 10 May 2018 |
EUR |
80.1758 |
80.1758 |
79.6714 |
79.75 |
79.75 |
+0.1 (+0.13%)
|
2,199 |
| 9 May 2018 |
EUR |
80 |
80 |
79.65 |
79.65 |
79.65 |
-0.425 (-0.53%)
|
9,022 |
