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 Sep 2023 |
EUR |
91.1 |
91.1 |
90 |
90.15 |
90.15 |
-1.25 (-1.37%)
|
40,202 |
| 21 Sep 2023 |
EUR |
91.25 |
91.9 |
90.9537 |
91.4 |
91.4 |
+0.45 (+0.49%)
|
8,834 |
| 20 Sep 2023 |
EUR |
90.3 |
92.1 |
89.9141 |
90.95 |
90.95 |
+1.627 (+1.82%)
|
6,919 |
| 19 Sep 2023 |
EUR |
88.925 |
90.1 |
88.85 |
89.323 |
89.323 |
-0.542 (-0.60%)
|
41,075 |
| 18 Sep 2023 |
EUR |
90.325 |
90.6 |
89.05 |
89.8646 |
89.8646 |
+0.49 (+0.55%)
|
50,351 |
| 15 Sep 2023 |
EUR |
89.275 |
90.6 |
89 |
89.375 |
89.375 |
+1.175 (+1.33%)
|
61,360 |
| 14 Sep 2023 |
EUR |
88.55 |
88.65 |
87.5 |
88.2 |
88.2 |
-0.525 (-0.59%)
|
54,587 |
| 13 Sep 2023 |
EUR |
88.35 |
90.85 |
88.3 |
88.725 |
88.725 |
-0.425 (-0.48%)
|
24,349 |
| 12 Sep 2023 |
EUR |
88.675 |
89.35 |
88.25 |
89.15 |
89.15 |
+0.509 (+0.57%)
|
23,079 |
| 11 Sep 2023 |
EUR |
88.125 |
88.9 |
88 |
88.6408 |
88.6408 |
+1.366 (+1.56%)
|
36,763 |
| 8 Sep 2023 |
EUR |
88 |
88.35 |
86.5 |
87.275 |
87.275 |
-0.525 (-0.60%)
|
42,356 |
| 7 Sep 2023 |
EUR |
88.05 |
88.45 |
87.4 |
87.8 |
87.8 |
-0.3 (-0.34%)
|
171,916 |
| 6 Sep 2023 |
EUR |
88.75 |
89.25 |
88.1 |
88.1 |
88.1 |
+0.694 (+0.79%)
|
139,635 |
| 5 Sep 2023 |
EUR |
86.775 |
88.7 |
86.45 |
87.4065 |
87.4065 |
+0.057 (+0.06%)
|
28,382 |
| 4 Sep 2023 |
EUR |
87.225 |
87.6 |
86.8 |
87.35 |
87.35 |
+0.775 (+0.90%)
|
11,979 |
| 1 Sep 2023 |
EUR |
89.025 |
89.05 |
86.25 |
86.575 |
86.575 |
-3.6 (-3.99%)
|
107,798 |
| 31 Aug 2023 |
EUR |
90.175 |
90.175 |
90.175 |
90.175 |
90.175 |
+0.025 (+0.03%)
|
161,346 |
| 30 Aug 2023 |
EUR |
90.15 |
90.15 |
90.15 |
90.15 |
90.15 |
+0.146 (+0.16%)
|
37,273 |
| 29 Aug 2023 |
EUR |
90.3 |
91.8 |
89.7 |
90.0035 |
90.0035 |
+0.653 (+0.73%)
|
26,315 |
| 25 Aug 2023 |
EUR |
89.4 |
89.8 |
89.15 |
89.35 |
89.35 |
-1.65 (-1.81%)
|
34,913 |
| 24 Aug 2023 |
EUR |
90.725 |
91.2 |
89.55 |
91 |
91 |
+0.203 (+0.22%)
|
63,832 |
| 23 Aug 2023 |
EUR |
91.9 |
91.9 |
90.4 |
90.7972 |
90.7972 |
-1.313 (-1.43%)
|
46,641 |
| 22 Aug 2023 |
EUR |
91.95 |
92.55 |
91.75 |
92.1107 |
92.1107 |
+0.647 (+0.71%)
|
41,380 |
| 21 Aug 2023 |
EUR |
90.55 |
92.05 |
90.35 |
91.464 |
91.464 |
+0.789 (+0.87%)
|
35,120 |
| 18 Aug 2023 |
EUR |
90.5 |
90.85 |
90.2 |
90.675 |
90.675 |
-0.9 (-0.98%)
|
34,140 |
| 17 Aug 2023 |
EUR |
91.875 |
92 |
90.95 |
91.575 |
91.575 |
-1.025 (-1.11%)
|
27,391 |
| 16 Aug 2023 |
EUR |
91.7 |
92.7 |
91.5 |
92.6 |
92.6 |
+0.722 (+0.79%)
|
37,109 |
| 15 Aug 2023 |
EUR |
91.575 |
92.45 |
91.45 |
91.8782 |
91.8782 |
-0.564 (-0.61%)
|
32,253 |
| 14 Aug 2023 |
EUR |
92.075 |
92.9 |
91.4 |
92.4417 |
92.4417 |
-0.183 (-0.20%)
|
48,145 |
| 11 Aug 2023 |
EUR |
94.025 |
94.15 |
92 |
92.625 |
92.625 |
-1.975 (-2.09%)
|
45,587 |
