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 |
| 3 Jun 2009 |
EUR |
17.323 |
17.323 |
17.32 |
17.323 |
17.323 |
+0.703 (+4.23%)
|
263 |
| 2 Jun 2009 |
EUR |
16.62 |
16.62 |
16.62 |
16.62 |
16.62 |
+0.737 (+4.64%)
|
35 |
| 29 May 2009 |
EUR |
15.88 |
15.8834 |
15.88 |
15.8834 |
15.8834 |
+0.853 (+5.68%)
|
137 |
| 22 May 2009 |
EUR |
15.03 |
15.03 |
15.03 |
15.03 |
15.03 |
-0.45 (-2.91%)
|
44 |
| 21 May 2009 |
EUR |
15.48 |
15.48 |
15.48 |
15.48 |
15.48 |
-0.52 (-3.25%)
|
90 |
| 20 May 2009 |
EUR |
16 |
16 |
16 |
16 |
16 |
+0.08 (+0.50%)
|
92 |
| 19 May 2009 |
EUR |
15.92 |
18.27 |
15.92 |
15.92 |
15.92 |
+0.32 (+2.05%)
|
27,008 |
| 18 May 2009 |
EUR |
15.6 |
15.6 |
15.6 |
15.6 |
15.6 |
+0.04 (+0.26%)
|
251 |
| 15 May 2009 |
EUR |
15.56 |
15.85 |
15.56 |
15.56 |
15.56 |
+0.16 (+1.04%)
|
652 |
| 14 May 2009 |
EUR |
15.4 |
15.4 |
15.4 |
15.4 |
15.4 |
-0.38 (-2.41%)
|
68 |
| 13 May 2009 |
EUR |
16.3973 |
16.3973 |
15.78 |
15.78 |
15.78 |
+0.23 (+1.48%)
|
40,753 |
| 12 May 2009 |
EUR |
15.55 |
15.55 |
15.55 |
15.55 |
15.55 |
-0.54 (-3.36%)
|
245 |
| 11 May 2009 |
EUR |
16.09 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.65 (-3.88%)
|
1,416 |
| 8 May 2009 |
EUR |
17.36 |
17.36 |
16.74 |
16.74 |
16.74 |
-0.69 (-3.96%)
|
702,740 |
| 7 May 2009 |
EUR |
17.43 |
17.43 |
17.43 |
17.43 |
17.43 |
+2.829 (+19.38%)
|
18,091 |
| 10 Feb 2009 |
EUR |
14.6005 |
14.6005 |
14.6005 |
14.6005 |
14.6005 |
+1.101 (+8.15%)
|
3,580 |
| 5 Feb 2009 |
EUR |
13.5 |
13.5 |
13.5 |
13.5 |
13.5 |
+0.7 (+5.47%)
|
135 |
| 30 Jan 2009 |
EUR |
12.8 |
13.26 |
12.8 |
12.8 |
12.8 |
+0.379 (+3.05%)
|
145 |
| 22 Jan 2009 |
EUR |
12.4214 |
12.4214 |
12.4214 |
12.4214 |
12.4214 |
-1.949 (-13.56%)
|
3,407 |
| 7 Jan 2009 |
EUR |
14.37 |
14.37 |
14.37 |
14.37 |
14.37 |
+0.399 (+2.86%)
|
139 |
| 30 Dec 2008 |
EUR |
13.9711 |
13.9711 |
13.9711 |
13.9711 |
13.9711 |
+0.518 (+3.85%)
|
53 |
| 23 Dec 2008 |
EUR |
13.4529 |
13.4529 |
13.4529 |
13.4529 |
13.4529 |
+0.2 (+1.51%)
|
2,000 |
| 22 Dec 2008 |
EUR |
13.2533 |
13.2533 |
13.2533 |
13.2533 |
13.2533 |
-0.411 (-3.01%)
|
1,611 |
| 19 Dec 2008 |
EUR |
13.6644 |
13.6644 |
13.6644 |
13.6644 |
13.6644 |
-0.726 (-5.05%)
|
3,200 |
| 15 Dec 2008 |
EUR |
14.3908 |
14.6865 |
14.3908 |
14.3908 |
14.3908 |
+0.341 (+2.43%)
|
3,520 |
| 26 Nov 2008 |
EUR |
14.05 |
14.05 |
14.05 |
14.05 |
14.05 |
-2.9 (-17.11%)
|
533 |
| 4 Nov 2008 |
EUR |
16.95 |
16.95 |
16.95 |
16.95 |
16.95 |
+2 (+13.38%)
|
1,076 |
| 31 Oct 2008 |
EUR |
14.95 |
14.95 |
14.95 |
14.95 |
14.95 |
+1.14 (+8.25%)
|
184 |
| 29 Oct 2008 |
EUR |
13.8101 |
13.8101 |
13.8101 |
13.8101 |
13.8101 |
-9.04 (-39.56%)
|
3,781 |
| 22 Sep 2008 |
EUR |
22.85 |
22.85 |
22.85 |
22.85 |
22.85 |
+0.25 (+1.11%)
|
100 |
