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 |
25 Aug 2023 |
EUR |
89.4 |
89.8 |
89.15 |
89.35 |
89.35 |
-1.65 (-1.81%)
|
34,913 |
24 Aug 2023 |
EUR |
90.725 |
91.2 |
89.55 |
91 |
91 |
+0.203 (+0.22%)
|
63,832 |
23 Aug 2023 |
EUR |
91.9 |
91.9 |
90.4 |
90.7972 |
90.7972 |
-1.313 (-1.43%)
|
46,641 |
22 Aug 2023 |
EUR |
91.95 |
92.55 |
91.75 |
92.1107 |
92.1107 |
+0.647 (+0.71%)
|
41,380 |
21 Aug 2023 |
EUR |
90.55 |
92.05 |
90.35 |
91.464 |
91.464 |
+0.789 (+0.87%)
|
35,120 |
18 Aug 2023 |
EUR |
90.5 |
90.85 |
90.2 |
90.675 |
90.675 |
-0.9 (-0.98%)
|
34,140 |
17 Aug 2023 |
EUR |
91.875 |
92 |
90.95 |
91.575 |
91.575 |
-1.025 (-1.11%)
|
27,391 |
16 Aug 2023 |
EUR |
91.7 |
92.7 |
91.5 |
92.6 |
92.6 |
+0.722 (+0.79%)
|
37,109 |
15 Aug 2023 |
EUR |
91.575 |
92.45 |
91.45 |
91.8782 |
91.8782 |
-0.564 (-0.61%)
|
32,253 |
14 Aug 2023 |
EUR |
92.075 |
92.9 |
91.4 |
92.4417 |
92.4417 |
-0.183 (-0.20%)
|
48,145 |
11 Aug 2023 |
EUR |
94.025 |
94.15 |
92 |
92.625 |
92.625 |
-1.975 (-2.09%)
|
45,587 |
10 Aug 2023 |
EUR |
94.525 |
94.85 |
94.25 |
94.6 |
94.6 |
-0.3 (-0.32%)
|
66,290 |
9 Aug 2023 |
EUR |
95.2 |
95.2 |
94 |
94.9 |
94.9 |
-0.363 (-0.38%)
|
33,222 |
8 Aug 2023 |
EUR |
96.025 |
97.15 |
94.65 |
95.2632 |
95.2632 |
-1.294 (-1.34%)
|
46,997 |
7 Aug 2023 |
EUR |
96.575 |
97.4 |
96.05 |
96.5573 |
96.5573 |
+0.332 (+0.35%)
|
27,538 |
4 Aug 2023 |
EUR |
96.125 |
97.54 |
95.9 |
96.225 |
96.225 |
-1 (-1.03%)
|
20,560 |
3 Aug 2023 |
EUR |
97.225 |
97.225 |
97.225 |
97.225 |
97.225 |
-1.525 (-1.54%)
|
67,733 |
2 Aug 2023 |
EUR |
98.75 |
98.75 |
98.75 |
98.75 |
98.75 |
-3.45 (-3.38%)
|
33,191 |
1 Aug 2023 |
EUR |
101.975 |
102.6 |
96.825 |
102.2 |
102.2 |
-0.434 (-0.42%)
|
50,858 |
31 Jul 2023 |
EUR |
102.225 |
102.9 |
102.1 |
102.634 |
102.634 |
+1.359 (+1.34%)
|
31,170 |
28 Jul 2023 |
EUR |
101.275 |
101.275 |
101.275 |
101.275 |
101.275 |
+1.075 (+1.07%)
|
74,695 |
27 Jul 2023 |
EUR |
99.8 |
101.7 |
98.95 |
100.2 |
100.2 |
+1.525 (+1.55%)
|
36,351 |
26 Jul 2023 |
EUR |
101.125 |
101.3 |
98.675 |
98.675 |
98.675 |
-2.529 (-2.50%)
|
34,727 |
25 Jul 2023 |
EUR |
101.375 |
101.7 |
101 |
101.2038 |
101.2038 |
+0.398 (+0.39%)
|
34,616 |
24 Jul 2023 |
EUR |
100.15 |
101.3 |
99.9 |
100.8062 |
100.8062 |
+0.556 (+0.55%)
|
27,777 |
21 Jul 2023 |
EUR |
99.8 |
101.4 |
99.7 |
100.25 |
100.25 |
+0.15 (+0.15%)
|
29,407 |
20 Jul 2023 |
EUR |
98.9 |
101.1 |
98.85 |
100.1 |
100.1 |
+1.625 (+1.65%)
|
22,335 |
19 Jul 2023 |
EUR |
99 |
99.45 |
97.95 |
98.475 |
98.475 |
+0.257 (+0.26%)
|
26,237 |
18 Jul 2023 |
EUR |
98.275 |
99.05 |
98 |
98.2185 |
98.2185 |
-0.032 (-0.03%)
|
31,580 |
17 Jul 2023 |
EUR |
98.225 |
98.8 |
97.85 |
98.25 |
98.25 |
+0.475 (+0.49%)
|
40,454 |