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 |
| 7 Dec 2016 |
EUR |
70.9818 |
72.04 |
70.9818 |
72.04 |
72.04 |
+2.725 (+3.93%)
|
2,209 |
| 6 Dec 2016 |
EUR |
69.345 |
69.6938 |
69.315 |
69.315 |
69.315 |
+0.22 (+0.32%)
|
910 |
| 5 Dec 2016 |
EUR |
68.225 |
69.2438 |
67.4479 |
69.095 |
69.095 |
+1.56 (+2.31%)
|
1,549 |
| 2 Dec 2016 |
EUR |
67.4963 |
67.535 |
67.4963 |
67.535 |
67.535 |
-0.05 (-0.07%)
|
832 |
| 1 Dec 2016 |
EUR |
67.87 |
67.89 |
67.345 |
67.585 |
67.585 |
-0.21 (-0.31%)
|
5,658 |
| 30 Nov 2016 |
EUR |
67.945 |
67.945 |
67.5125 |
67.795 |
67.795 |
-0.395 (-0.58%)
|
176,523 |
| 29 Nov 2016 |
EUR |
68.47 |
68.47 |
67.83 |
68.19 |
68.19 |
-0.78 (-1.13%)
|
43,314 |
| 28 Nov 2016 |
EUR |
68.76 |
68.97 |
68.76 |
68.97 |
68.97 |
-0.12 (-0.17%)
|
779 |
| 25 Nov 2016 |
EUR |
69.36 |
69.36 |
69.09 |
69.09 |
69.09 |
-0.14 (-0.20%)
|
1,238 |
| 24 Nov 2016 |
EUR |
69.27 |
69.27 |
69.23 |
69.23 |
69.23 |
-0.21 (-0.30%)
|
1,158 |
| 23 Nov 2016 |
EUR |
69.44 |
69.44 |
69.23 |
69.44 |
69.44 |
-0.625 (-0.89%)
|
2,306 |
| 22 Nov 2016 |
EUR |
69.8688 |
70.065 |
69.8688 |
70.065 |
70.065 |
+0.565 (+0.81%)
|
1,822 |
| 21 Nov 2016 |
EUR |
68.7257 |
69.5 |
68.7257 |
69.5 |
69.5 |
+0.82 (+1.19%)
|
2,990 |
| 18 Nov 2016 |
EUR |
68.55 |
68.68 |
68.426 |
68.68 |
68.68 |
+0.955 (+1.41%)
|
848 |
| 17 Nov 2016 |
EUR |
68.08 |
68.08 |
67.7 |
67.725 |
67.725 |
-0.905 (-1.32%)
|
2,736 |
| 16 Nov 2016 |
EUR |
68.63 |
68.63 |
68.14 |
68.63 |
68.63 |
-0.42 (-0.61%)
|
4,199 |
| 15 Nov 2016 |
EUR |
69.05 |
69.09 |
69.05 |
69.05 |
69.05 |
-0.34 (-0.49%)
|
1,270 |
| 14 Nov 2016 |
EUR |
69.6946 |
69.6946 |
68.9 |
69.39 |
69.39 |
+0.47 (+0.68%)
|
1,324 |
| 11 Nov 2016 |
EUR |
68.8698 |
68.93 |
68.8698 |
68.92 |
68.92 |
+2.27 (+3.41%)
|
1,499 |
| 10 Nov 2016 |
EUR |
67.1926 |
67.1926 |
66.2525 |
66.65 |
66.65 |
+0.105 (+0.16%)
|
1,258 |
| 9 Nov 2016 |
EUR |
65.255 |
66.545 |
65.01 |
66.545 |
66.545 |
+0.115 (+0.17%)
|
25 |
| 8 Nov 2016 |
EUR |
67.24 |
67.24 |
66.35 |
66.43 |
66.43 |
-0.925 (-1.37%)
|
2,536 |
| 7 Nov 2016 |
EUR |
67.19 |
67.355 |
67.19 |
67.355 |
67.355 |
+1.675 (+2.55%)
|
1,893 |
| 4 Nov 2016 |
EUR |
65.0021 |
65.7733 |
65.0021 |
65.68 |
65.68 |
-0.13 (-0.20%)
|
1,202 |
| 3 Nov 2016 |
EUR |
65.81 |
66.12 |
65.81 |
65.81 |
65.81 |
-0.08 (-0.12%)
|
921 |
| 2 Nov 2016 |
EUR |
66.14 |
66.14 |
65.89 |
65.89 |
65.89 |
-3.195 (-4.62%)
|
1,300 |
| 1 Nov 2016 |
EUR |
69.085 |
69.085 |
68.73 |
69.085 |
69.085 |
+0.2 (+0.29%)
|
452 |
| 31 Oct 2016 |
EUR |
69.12 |
69.15 |
68.58 |
68.885 |
68.885 |
+0.03 (+0.04%)
|
2,482 |
| 28 Oct 2016 |
EUR |
68.855 |
68.93 |
68.855 |
68.855 |
68.855 |
+0.295 (+0.43%)
|
1,000 |
| 27 Oct 2016 |
EUR |
68.59 |
68.59 |
68.35 |
68.56 |
68.56 |
+0.05 (+0.07%)
|
1,189 |
