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 |
| 11 Mar 2024 |
EUR |
100.45 |
100.7 |
99.5 |
100.1 |
100.1 |
-0.35 (-0.35%)
|
11,273 |
| 8 Mar 2024 |
EUR |
99.825 |
100.9 |
99.6 |
100.45 |
100.45 |
+0.45 (+0.45%)
|
79,024 |
| 7 Mar 2024 |
EUR |
99.525 |
100 |
99 |
100 |
100 |
-0.356 (-0.35%)
|
26,744 |
| 6 Mar 2024 |
EUR |
101.675 |
101.9 |
99.65 |
100.3561 |
100.3561 |
-1.321 (-1.30%)
|
4,631 |
| 5 Mar 2024 |
EUR |
102.175 |
102.4 |
100.4 |
101.6771 |
101.6771 |
-0.635 (-0.62%)
|
44,730 |
| 4 Mar 2024 |
EUR |
101.575 |
102.7 |
101.3 |
102.3117 |
102.3117 |
-0.438 (-0.43%)
|
47,118 |
| 1 Mar 2024 |
EUR |
101.925 |
103.7 |
100.8 |
102.75 |
102.75 |
-0.15 (-0.15%)
|
107,749 |
| 29 Feb 2024 |
EUR |
102.125 |
103 |
101.2899 |
102.9 |
102.9 |
+1.546 (+1.52%)
|
100,382 |
| 28 Feb 2024 |
EUR |
101.275 |
102.2 |
100.9 |
101.3544 |
101.3544 |
+0.009 (+0.01%)
|
1,893 |
| 27 Feb 2024 |
EUR |
100.8 |
102 |
100.5 |
101.3456 |
101.3456 |
+0.685 (+0.68%)
|
58,359 |
| 26 Feb 2024 |
EUR |
100.55 |
101.6 |
100 |
100.6604 |
100.6604 |
+1.035 (+1.04%)
|
6,242 |
| 23 Feb 2024 |
EUR |
99 |
101 |
98.95 |
99.625 |
99.625 |
-0.575 (-0.57%)
|
36,677 |
| 22 Feb 2024 |
EUR |
99.525 |
100.6 |
98.85 |
100.2 |
100.2 |
+1.926 (+1.96%)
|
982 |
| 21 Feb 2024 |
EUR |
96.425 |
98.5599 |
96.15 |
98.2741 |
98.2741 |
+2.029 (+2.11%)
|
5,408 |
| 20 Feb 2024 |
EUR |
97 |
97.15 |
95.8 |
96.2448 |
96.2448 |
-0.794 (-0.82%)
|
29,085 |
| 19 Feb 2024 |
EUR |
97.85 |
98.25 |
96.95 |
97.0387 |
97.0387 |
-1.786 (-1.81%)
|
8,025 |
| 16 Feb 2024 |
EUR |
96.9 |
98.825 |
96.7 |
98.825 |
98.825 |
+1.95 (+2.01%)
|
28,345 |
| 15 Feb 2024 |
EUR |
96.175 |
96.95 |
95.9 |
96.875 |
96.875 |
+1.775 (+1.87%)
|
12,697 |
| 14 Feb 2024 |
EUR |
95.25 |
95.7 |
94.5 |
95.1 |
95.1 |
-0.945 (-0.98%)
|
42,708 |
| 13 Feb 2024 |
EUR |
96.275 |
96.55 |
94.75 |
96.0451 |
96.0451 |
-0.226 (-0.23%)
|
51,711 |
| 12 Feb 2024 |
EUR |
96.575 |
97 |
95.95 |
96.2708 |
96.2708 |
-0.079 (-0.08%)
|
11,235 |
| 9 Feb 2024 |
EUR |
96.375 |
97.35 |
95.75 |
96.35 |
96.35 |
+2.35 (+2.50%)
|
34,621 |
| 8 Feb 2024 |
EUR |
93.55 |
96.2 |
92.2935 |
94 |
94 |
+0.2 (+0.21%)
|
51,794 |
| 7 Feb 2024 |
EUR |
92.025 |
94 |
92 |
93.8 |
93.8 |
+2.319 (+2.54%)
|
18,800 |
| 6 Feb 2024 |
EUR |
91.475 |
92.1 |
90.9 |
91.4806 |
91.4806 |
+0.416 (+0.46%)
|
11,965 |
| 5 Feb 2024 |
EUR |
92.375 |
92.75 |
90.65 |
91.0641 |
91.0641 |
-1.561 (-1.69%)
|
20,970 |
| 2 Feb 2024 |
EUR |
91.975 |
92.85 |
91.95 |
92.625 |
92.625 |
+1.05 (+1.15%)
|
16,667 |
| 1 Feb 2024 |
EUR |
90.55 |
91.9 |
90.55 |
91.575 |
91.575 |
+2.175 (+2.43%)
|
6,308 |
| 31 Jan 2024 |
EUR |
89.45 |
90.7591 |
89.3 |
89.4 |
89.4 |
-0.05 (-0.06%)
|
9,280 |
| 30 Jan 2024 |
EUR |
89.8 |
90.15 |
89.2 |
89.45 |
89.45 |
-0.068 (-0.08%)
|
5,010 |
