Bayerische Motoren Werke Aktie
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Apr 2024 |
EUR |
99.2 |
99.25 |
97.862 |
99.25 |
99.25 |
0.0 (0.0%)
|
29 |
| 22 Apr 2024 |
EUR |
99.55 |
99.8 |
98.2 |
99.25 |
99.25 |
+1.325 (+1.35%)
|
1,150 |
| 19 Apr 2024 |
EUR |
97.925 |
98.9 |
97.35 |
97.925 |
97.925 |
-0.925 (-0.94%)
|
12,896 |
| 18 Apr 2024 |
EUR |
98.975 |
99.65 |
98.65 |
98.85 |
98.85 |
+0.2 (+0.20%)
|
5,142 |
| 17 Apr 2024 |
EUR |
99.4 |
100.3 |
98.6401 |
98.65 |
98.65 |
+0.3 (+0.31%)
|
904 |
| 16 Apr 2024 |
EUR |
99.65 |
100.1 |
98.05 |
98.35 |
98.35 |
-2.75 (-2.72%)
|
9,276 |
| 15 Apr 2024 |
EUR |
101.275 |
102.7 |
101.1 |
101.1 |
101.1 |
+0.3 (+0.30%)
|
512 |
| 12 Apr 2024 |
EUR |
102.675 |
103.5 |
100.6 |
100.8 |
100.8 |
-1.325 (-1.30%)
|
6,631 |
| 11 Apr 2024 |
EUR |
102.425 |
103.4 |
101.5 |
102.125 |
102.125 |
-0.075 (-0.07%)
|
3,353 |
| 10 Apr 2024 |
EUR |
104.95 |
106 |
102.2 |
102.2 |
102.2 |
-2.1 (-2.01%)
|
4,801 |
| 9 Apr 2024 |
EUR |
104.45 |
105 |
104.1 |
104.3 |
104.3 |
-0.7 (-0.67%)
|
29,668 |
| 8 Apr 2024 |
EUR |
103.7 |
105.6 |
103.4 |
105 |
105 |
+1.5 (+1.45%)
|
27,567 |
| 5 Apr 2024 |
EUR |
103.45 |
104.2 |
102.7 |
103.5 |
103.5 |
-1.8 (-1.71%)
|
107,440 |
| 4 Apr 2024 |
EUR |
102.65 |
105.6 |
102.4 |
105.3 |
105.3 |
+2.59 (+2.52%)
|
70,044 |
| 3 Apr 2024 |
EUR |
99.325 |
103 |
99.05 |
102.7103 |
102.7103 |
+3.9 (+3.95%)
|
103,530 |
| 2 Apr 2024 |
EUR |
99.475 |
99.75 |
98.45 |
98.8099 |
98.8099 |
-1.265 (-1.26%)
|
16,975 |
| 28 Mar 2024 |
EUR |
99.55 |
100.3 |
99.4 |
100.075 |
100.075 |
+1.15 (+1.16%)
|
11,546 |
| 27 Mar 2024 |
EUR |
99.425 |
99.9 |
98.5 |
98.925 |
98.925 |
-0.725 (-0.73%)
|
4,291 |
| 26 Mar 2024 |
EUR |
99.875 |
100.2 |
99.25 |
99.65 |
99.65 |
-0.075 (-0.08%)
|
7,201 |
| 25 Mar 2024 |
EUR |
98.925 |
100.1 |
98.8 |
99.725 |
99.725 |
+1.7 (+1.73%)
|
7,290 |
| 22 Mar 2024 |
EUR |
99.025 |
99.45 |
97.45 |
98.025 |
98.025 |
-2.775 (-2.75%)
|
16,794 |
| 21 Mar 2024 |
EUR |
100.5 |
101.1 |
98.75 |
100.8 |
100.8 |
0.0 (0.0%)
|
42,748 |
| 20 Mar 2024 |
EUR |
100.8 |
100.8 |
100.8 |
100.8 |
100.8 |
-0.349 (-0.35%)
|
9,990 |
| 19 Mar 2024 |
EUR |
100.2 |
101.4 |
100.2 |
101.1494 |
101.1494 |
+0.449 (+0.45%)
|
227,583 |
| 18 Mar 2024 |
EUR |
100.55 |
101 |
98.85 |
100.7 |
100.7 |
+1.65 (+1.67%)
|
17,987 |
| 15 Mar 2024 |
EUR |
99.125 |
101 |
98.55 |
99.05 |
99.05 |
-0.25 (-0.25%)
|
162,371 |
| 14 Mar 2024 |
EUR |
101.375 |
102.7 |
98.6 |
99.3 |
99.3 |
-3.7 (-3.59%)
|
39,327 |
| 13 Mar 2024 |
EUR |
103 |
103.4 |
101.3 |
103 |
103 |
+0.1 (+0.10%)
|
40,473 |
| 12 Mar 2024 |
EUR |
100.55 |
103.4 |
100.4 |
102.9 |
102.9 |
+2.8 (+2.80%)
|
16,911 |
| 11 Mar 2024 |
EUR |
100.45 |
100.7 |
99.5 |
100.1 |
100.1 |
-0.35 (-0.35%)
|
11,273 |
