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 |
| 8 Feb 2018 |
EUR |
75.475 |
75.475 |
75.3477 |
75.475 |
75.475 |
-1.575 (-2.04%)
|
54 |
| 7 Feb 2018 |
EUR |
76.8 |
77.1 |
76.7405 |
77.05 |
77.05 |
+0.775 (+1.02%)
|
792 |
| 6 Feb 2018 |
EUR |
73.9806 |
76.6 |
73.9806 |
76.275 |
76.275 |
-0.65 (-0.84%)
|
4,761 |
| 5 Feb 2018 |
EUR |
76.56 |
77.455 |
76.56 |
76.925 |
76.925 |
-1.2 (-1.54%)
|
1,536 |
| 2 Feb 2018 |
EUR |
78.125 |
78.125 |
77.525 |
78.125 |
78.125 |
-0.325 (-0.41%)
|
84 |
| 1 Feb 2018 |
EUR |
78.95 |
79.195 |
78.45 |
78.45 |
78.45 |
-0.2 (-0.25%)
|
1,489 |
| 31 Jan 2018 |
EUR |
79.25 |
80.06 |
78.65 |
78.65 |
78.65 |
-0.5 (-0.63%)
|
2,241 |
| 30 Jan 2018 |
EUR |
78.9384 |
79.4976 |
78.9384 |
79.15 |
79.15 |
+0.025 (+0.03%)
|
1,524 |
| 29 Jan 2018 |
EUR |
79.925 |
79.925 |
79.125 |
79.125 |
79.125 |
-0.025 (-0.03%)
|
890 |
| 26 Jan 2018 |
EUR |
79.0708 |
79.5107 |
79.0708 |
79.15 |
79.15 |
+0.2 (+0.25%)
|
1,605 |
| 25 Jan 2018 |
EUR |
79.2006 |
79.2006 |
78.95 |
78.95 |
78.95 |
-1.25 (-1.56%)
|
1,610 |
| 24 Jan 2018 |
EUR |
80.875 |
81.6265 |
80.2 |
80.2 |
80.2 |
-0.75 (-0.93%)
|
1,019 |
| 23 Jan 2018 |
EUR |
82.7185 |
82.7185 |
80.95 |
80.95 |
80.95 |
-1.55 (-1.88%)
|
2,366 |
| 22 Jan 2018 |
EUR |
80.1784 |
82.5 |
80.1784 |
82.5 |
82.5 |
+2.55 (+3.19%)
|
1,439 |
| 19 Jan 2018 |
EUR |
79.25 |
80.0025 |
79.25 |
79.95 |
79.95 |
+1.9 (+2.43%)
|
1,570 |
| 18 Jan 2018 |
EUR |
78.05 |
78.05 |
78.05 |
78.05 |
78.05 |
-0.1 (-0.13%)
|
0 |
| 17 Jan 2018 |
EUR |
78.125 |
78.6 |
77.73 |
78.15 |
78.15 |
-0.4 (-0.51%)
|
150 |
| 16 Jan 2018 |
EUR |
78.3769 |
78.85 |
78.3769 |
78.55 |
78.55 |
+2.425 (+3.19%)
|
18,090 |
| 15 Jan 2018 |
EUR |
76.125 |
76.125 |
76.125 |
76.125 |
76.125 |
-0.125 (-0.16%)
|
0 |
| 12 Jan 2018 |
EUR |
76.45 |
76.9 |
76.1732 |
76.25 |
76.25 |
+0.35 (+0.46%)
|
1,163 |
| 11 Jan 2018 |
EUR |
76.35 |
76.35 |
75.45 |
75.9 |
75.9 |
-0.525 (-0.69%)
|
1,422 |
| 10 Jan 2018 |
EUR |
76.8 |
76.8 |
76.425 |
76.425 |
76.425 |
-0.875 (-1.13%)
|
81 |
| 9 Jan 2018 |
EUR |
77.3 |
77.3 |
77.3 |
77.3 |
77.3 |
-0.225 (-0.29%)
|
0 |
| 8 Jan 2018 |
EUR |
77.0959 |
77.525 |
77.0959 |
77.525 |
77.525 |
+1.475 (+1.94%)
|
1,827 |
| 5 Jan 2018 |
EUR |
75.9495 |
76.05 |
75.9495 |
76.05 |
76.05 |
+0.625 (+0.83%)
|
2,232 |
| 4 Jan 2018 |
EUR |
74.75 |
75.5 |
74.75 |
75.425 |
75.425 |
+1 (+1.34%)
|
272 |
| 3 Jan 2018 |
EUR |
74.45 |
74.5425 |
74.2 |
74.425 |
74.425 |
+0.45 (+0.61%)
|
232 |
| 2 Jan 2018 |
EUR |
73.85 |
73.975 |
73.7156 |
73.975 |
73.975 |
-0.495 (-0.66%)
|
1,166 |
| 29 Dec 2017 |
EUR |
74.47 |
74.47 |
74.47 |
74.47 |
74.47 |
+0.23 (+0.31%)
|
0 |
| 28 Dec 2017 |
EUR |
74.4075 |
74.4075 |
74.24 |
74.24 |
74.24 |
-0.315 (-0.42%)
|
3,981 |
