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 |
| 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 |
| 6 Oct 2023 |
EUR |
86.975 |
88.1 |
86.85 |
88.1 |
88.1 |
+0.225 (+0.26%)
|
51,660 |
| 5 Oct 2023 |
EUR |
87.7 |
88.45 |
86.95 |
87.875 |
87.875 |
-0.4 (-0.45%)
|
30,053 |
| 4 Oct 2023 |
EUR |
87.6 |
88.4 |
86.6142 |
88.275 |
88.275 |
-0.552 (-0.62%)
|
35,229 |
| 3 Oct 2023 |
EUR |
88.175 |
89.15 |
88 |
88.8268 |
88.8268 |
-0.423 (-0.47%)
|
50,977 |
| 2 Oct 2023 |
EUR |
89.1 |
89.5 |
87.9 |
89.25 |
89.25 |
-1 (-1.11%)
|
25,562 |
| 29 Sep 2023 |
EUR |
89.7 |
90.35 |
88.2984 |
90.25 |
90.25 |
+1.475 (+1.66%)
|
97,064 |
| 28 Sep 2023 |
EUR |
90.05 |
90.05 |
88.6 |
88.775 |
88.775 |
+0.475 (+0.54%)
|
72,349 |
| 27 Sep 2023 |
EUR |
87.8 |
89.5 |
87.8 |
88.3 |
88.3 |
-0.258 (-0.29%)
|
15,876 |
| 26 Sep 2023 |
EUR |
89.2 |
89.2 |
87.55 |
88.5582 |
88.5582 |
-1.213 (-1.35%)
|
60,642 |
| 25 Sep 2023 |
EUR |
90.55 |
90.6 |
88.9 |
89.7713 |
89.7713 |
-0.379 (-0.42%)
|
93,757 |
| 22 Sep 2023 |
EUR |
91.1 |
91.1 |
90 |
90.15 |
90.15 |
-1.25 (-1.37%)
|
40,202 |
