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 |
17 Nov 2023 |
EUR |
86.45 |
86.45 |
86.45 |
86.45 |
86.45 |
-1 (-1.14%)
|
360,393 |
16 Nov 2023 |
EUR |
87.35 |
88.1 |
85.4485 |
87.45 |
87.45 |
0.0 (0.0%)
|
106,154 |
15 Nov 2023 |
EUR |
86.425 |
87.761 |
86.15 |
87.45 |
87.45 |
+1.959 (+2.29%)
|
26,530 |
14 Nov 2023 |
EUR |
84.825 |
86.15 |
84.55 |
85.4912 |
85.4912 |
+1.791 (+2.14%)
|
9,677 |
13 Nov 2023 |
EUR |
83.8 |
84.15 |
83.45 |
83.7 |
83.7 |
+0.2 (+0.24%)
|
54,584 |
10 Nov 2023 |
EUR |
83.4 |
83.6 |
82.6 |
83.5 |
83.5 |
-0.875 (-1.04%)
|
28,379 |
9 Nov 2023 |
EUR |
84.1 |
84.6 |
83.65 |
84.375 |
84.375 |
+1.525 (+1.84%)
|
91,242 |
8 Nov 2023 |
EUR |
82.75 |
84.3 |
82.55 |
82.85 |
82.85 |
-0.832 (-0.99%)
|
85,513 |
7 Nov 2023 |
EUR |
84.1 |
84.8 |
82.85 |
83.6824 |
83.6824 |
-0.868 (-1.03%)
|
65,966 |
6 Nov 2023 |
EUR |
85.5 |
89.894 |
84.35 |
84.55 |
84.55 |
-1.15 (-1.34%)
|
19,645 |
3 Nov 2023 |
EUR |
84.575 |
85.9 |
84.25 |
85.7 |
85.7 |
+2.7 (+3.25%)
|
26,931 |
2 Nov 2023 |
EUR |
81.4 |
83.25 |
81.4 |
83 |
83 |
+3.05 (+3.81%)
|
54,692 |
1 Nov 2023 |
EUR |
81.3 |
81.7 |
79.9 |
79.95 |
79.95 |
-0.5 (-0.62%)
|
79,922 |
31 Oct 2023 |
EUR |
81.475 |
81.95 |
80.15 |
80.45 |
80.45 |
-1.75 (-2.13%)
|
55,354 |
30 Oct 2023 |
EUR |
82.175 |
82.7 |
80.95 |
82.2 |
82.2 |
-0.2 (-0.24%)
|
54,689 |
27 Oct 2023 |
EUR |
81.95 |
83.9 |
81.95 |
82.4 |
82.4 |
+1.325 (+1.63%)
|
56,217 |
26 Oct 2023 |
EUR |
83.95 |
84.05 |
81 |
81.075 |
81.075 |
-4.325 (-5.06%)
|
70,079 |
25 Oct 2023 |
EUR |
85.425 |
85.55 |
84 |
85.4 |
85.4 |
-0.319 (-0.37%)
|
77,343 |
24 Oct 2023 |
EUR |
85.75 |
86.3 |
85.2485 |
85.7191 |
85.7191 |
+0.122 (+0.14%)
|
58,842 |
23 Oct 2023 |
EUR |
85.6 |
87.1678 |
84.8 |
85.5974 |
85.5974 |
-1.028 (-1.19%)
|
57,609 |
20 Oct 2023 |
EUR |
88 |
88.1 |
85.8 |
86.625 |
86.625 |
-4.275 (-4.70%)
|
62,305 |
19 Oct 2023 |
EUR |
89.375 |
90.9 |
87.85 |
90.9 |
90.9 |
0.0 (0.0%)
|
42,905 |
18 Oct 2023 |
EUR |
90.65 |
91.5 |
90.1 |
90.9 |
90.9 |
+0.757 (+0.84%)
|
25,632 |
17 Oct 2023 |
EUR |
90.1 |
90.9 |
89.2 |
90.1429 |
90.1429 |
-0.171 (-0.19%)
|
55,894 |
16 Oct 2023 |
EUR |
89.95 |
90.7 |
89.45 |
90.314 |
90.314 |
+0.089 (+0.10%)
|
26,768 |
13 Oct 2023 |
EUR |
90.2 |
90.85 |
89.4 |
90.225 |
90.225 |
-0.5 (-0.55%)
|
28,955 |
12 Oct 2023 |
EUR |
90.925 |
91.2 |
90.15 |
90.725 |
90.725 |
+1.95 (+2.20%)
|
2,199 |
11 Oct 2023 |
EUR |
88.9 |
90.7 |
88.4 |
88.775 |
88.775 |
-0.377 (-0.42%)
|
16,318 |
10 Oct 2023 |
EUR |
86.85 |
89.55 |
86.75 |
89.1522 |
89.1522 |
+1.973 (+2.26%)
|
16,182 |
9 Oct 2023 |
EUR |
87.85 |
88.15 |
86.5 |
87.1795 |
87.1795 |
-0.92 (-1.04%)
|
22,415 |