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 |
| 26 Jan 2024 |
EUR |
87.725 |
89.1 |
87.5 |
88.025 |
88.025 |
+0.95 (+1.09%)
|
62,378 |
| 25 Jan 2024 |
EUR |
87.475 |
87.8 |
86.7 |
87.075 |
87.075 |
-0.525 (-0.60%)
|
19,530 |
| 24 Jan 2024 |
EUR |
88.6 |
88.75 |
86.6 |
87.6 |
87.6 |
-0.041 (-0.05%)
|
19,953 |
| 23 Jan 2024 |
EUR |
87.775 |
88.45 |
87.15 |
87.6412 |
87.6412 |
+0.149 (+0.17%)
|
17,905 |
| 22 Jan 2024 |
EUR |
86.825 |
87.55 |
86.2 |
87.4922 |
87.4922 |
+0.567 (+0.65%)
|
28,685 |
| 19 Jan 2024 |
EUR |
87.175 |
87.4 |
86.05 |
86.925 |
86.925 |
+0.55 (+0.64%)
|
13,594 |
| 18 Jan 2024 |
EUR |
86.375 |
87.05 |
86 |
86.375 |
86.375 |
-1.225 (-1.40%)
|
13,515 |
| 17 Jan 2024 |
EUR |
87.775 |
88.7 |
85.7 |
87.6 |
87.6 |
-0.8 (-0.90%)
|
17,569 |
| 16 Jan 2024 |
EUR |
88.225 |
88.8 |
87.5 |
88.4 |
88.4 |
+0.072 (+0.08%)
|
3,851 |
| 15 Jan 2024 |
EUR |
89.625 |
89.7 |
88 |
88.3277 |
88.3277 |
-1.422 (-1.58%)
|
19,771 |
| 12 Jan 2024 |
EUR |
91.35 |
91.8 |
89 |
89.75 |
89.75 |
-1.95 (-2.13%)
|
10,615 |
| 11 Jan 2024 |
EUR |
92 |
92.75 |
90.6 |
91.7 |
91.7 |
-0.2 (-0.22%)
|
16,498 |
| 10 Jan 2024 |
EUR |
91.55 |
92.1 |
91 |
91.9 |
91.9 |
+0.303 (+0.33%)
|
1,934 |
| 9 Jan 2024 |
EUR |
92.05 |
92.1 |
90.9 |
91.5968 |
91.5968 |
-0.094 (-0.10%)
|
163,692 |
| 8 Jan 2024 |
EUR |
90.675 |
91.6961 |
89.4 |
91.6908 |
91.6908 |
+1.941 (+2.16%)
|
1,911 |
| 5 Jan 2024 |
EUR |
90.2 |
91.35 |
89.55 |
89.75 |
89.75 |
+0.55 (+0.62%)
|
7,897 |
| 4 Jan 2024 |
EUR |
88.9 |
90.75 |
88.9 |
89.2 |
89.2 |
+0.325 (+0.37%)
|
3,039 |
| 3 Jan 2024 |
EUR |
90.95 |
91.3 |
88.65 |
88.875 |
88.875 |
-1.682 (-1.86%)
|
2,775 |
| 2 Jan 2024 |
EUR |
90.35 |
91.25 |
89.75 |
90.5572 |
90.5572 |
+0.757 (+0.84%)
|
25,350 |
| 29 Dec 2023 |
EUR |
89.45 |
90.15 |
89.3 |
89.8 |
89.8 |
+0.35 (+0.39%)
|
3,132 |
| 28 Dec 2023 |
EUR |
89.975 |
90.25 |
89.2959 |
89.45 |
89.45 |
-0.215 (-0.24%)
|
6,658 |
| 27 Dec 2023 |
EUR |
89.65 |
89.85 |
89.2 |
89.6651 |
89.6651 |
+0.64 (+0.72%)
|
3,021 |
| 22 Dec 2023 |
EUR |
88.575 |
89.9 |
88.3 |
89.025 |
89.025 |
+0.975 (+1.11%)
|
96,024 |
| 21 Dec 2023 |
EUR |
88.675 |
88.85 |
87.9 |
88.05 |
88.05 |
-1.544 (-1.72%)
|
11,270 |
| 20 Dec 2023 |
EUR |
90.875 |
91.2 |
89.25 |
89.5942 |
89.5942 |
-0.585 (-0.65%)
|
102,979 |
| 19 Dec 2023 |
EUR |
90.05 |
90.6 |
89.75 |
90.1796 |
90.1796 |
-0.392 (-0.43%)
|
64,673 |
| 18 Dec 2023 |
EUR |
91.3 |
91.5 |
90.15 |
90.5715 |
90.5715 |
-2.128 (-2.30%)
|
11,394 |
| 15 Dec 2023 |
EUR |
92.575 |
94.05 |
92.1 |
92.7 |
92.7 |
+1.125 (+1.23%)
|
89,683 |
| 14 Dec 2023 |
EUR |
90.725 |
93.35 |
90.5 |
91.575 |
91.575 |
+0.5 (+0.55%)
|
39,341 |
| 13 Dec 2023 |
EUR |
91.25 |
91.7 |
90.15 |
91.075 |
91.075 |
-0.225 (-0.25%)
|
38,520 |
