Munich - Delayed Quote EUR

Bayerische Motoren Werke AG (BMW3.MU)

Compare
68.00 +0.60 (+0.89%)
At close: November 1 at 5:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 67.55 68.10 67.55 68.00 68.00 105
Oct 31, 2024 68.05 68.45 67.40 67.40 67.40 20
Oct 30, 2024 68.75 68.75 68.20 68.20 68.20 -
Oct 29, 2024 70.95 70.95 69.55 69.55 69.55 10
Oct 28, 2024 71.40 72.30 71.15 71.15 71.15 78
Oct 25, 2024 72.10 72.10 71.70 71.75 71.75 39
Oct 24, 2024 71.10 72.20 71.10 72.20 72.20 -
Oct 23, 2024 70.85 71.25 70.85 71.25 71.25 12
Oct 22, 2024 70.65 70.80 70.65 70.80 70.80 20
Oct 21, 2024 70.65 70.65 70.45 70.45 70.45 -
Oct 18, 2024 70.35 70.80 70.35 70.80 70.80 -
Oct 17, 2024 70.30 70.85 70.30 70.40 70.40 5
Oct 16, 2024 70.75 70.75 70.50 70.50 70.50 35
Oct 15, 2024 71.40 71.40 70.70 71.10 71.10 140
Oct 14, 2024 71.90 71.90 71.70 71.70 71.70 70
Oct 11, 2024 72.35 72.35 72.10 72.10 72.10 -
Oct 10, 2024 72.60 72.60 72.35 72.35 72.35 -
Oct 9, 2024 72.10 72.75 72.10 72.75 72.75 -
Oct 8, 2024 72.75 72.75 72.15 72.15 72.15 -
Oct 7, 2024 73.20 73.50 73.20 73.30 73.30 105
Oct 4, 2024 72.05 73.55 72.05 73.55 73.55 2
Oct 3, 2024 73.40 73.40 72.15 72.15 72.15 -
Oct 2, 2024 72.75 73.80 72.75 73.25 73.25 182
Oct 1, 2024 74.05 74.05 72.95 72.95 72.95 5
Sep 30, 2024 74.55 74.70 74.25 74.25 74.25 172
Sep 27, 2024 74.20 75.75 74.20 75.50 75.50 125
Sep 26, 2024 71.95 74.00 71.95 74.00 74.00 1,610
Sep 25, 2024 72.60 72.60 71.55 71.55 71.55 -
Sep 24, 2024 71.30 73.35 71.30 73.35 73.35 -
Sep 23, 2024 69.75 71.10 69.75 71.10 71.10 50
Sep 20, 2024 70.20 70.20 69.15 69.50 69.50 187
Sep 19, 2024 71.15 72.80 71.10 71.70 71.70 400
Sep 18, 2024 69.70 70.70 69.70 70.70 70.70 45
Sep 17, 2024 68.95 69.70 68.95 69.05 69.05 270
Sep 16, 2024 69.70 69.70 68.80 68.80 68.80 123
Sep 13, 2024 67.50 69.45 67.50 69.40 69.40 291
Sep 12, 2024 68.25 68.40 67.35 67.45 67.45 271
Sep 11, 2024 66.05 68.20 65.65 68.20 68.20 602
Sep 10, 2024 72.85 72.85 65.50 66.75 66.75 300
Sep 9, 2024 73.35 73.45 72.65 73.05 73.05 34
Sep 6, 2024 75.05 75.05 73.05 73.05 73.05 1
Sep 5, 2024 74.90 75.60 74.90 75.15 75.15 25
Sep 4, 2024 75.15 75.50 75.15 75.50 75.50 -
Sep 3, 2024 77.55 77.55 76.25 76.25 76.25 -
Sep 2, 2024 78.60 78.60 77.60 78.10 78.10 168
Aug 30, 2024 78.60 78.60 78.60 78.60 78.60 -
Aug 29, 2024 78.65 79.05 78.65 78.65 78.65 2,000
Aug 28, 2024 79.80 79.80 78.85 78.85 78.85 -
Aug 27, 2024 79.35 79.70 79.35 79.70 79.70 -
Aug 26, 2024 78.55 79.50 78.55 79.50 79.50 -
Aug 23, 2024 77.05 78.65 77.05 78.65 78.65 10
Aug 22, 2024 77.45 77.45 77.45 77.45 77.45 10
Aug 21, 2024 77.10 78.25 77.10 78.25 78.25 18
Aug 20, 2024 76.90 76.90 76.90 76.90 76.90 -
Aug 19, 2024 75.55 76.80 75.55 76.55 76.55 185
Aug 16, 2024 76.00 76.00 76.00 76.00 76.00 -
Aug 15, 2024 74.65 74.65 74.65 74.65 74.65 -
Aug 14, 2024 73.85 74.55 73.85 74.45 74.45 21
Aug 13, 2024 73.55 73.85 73.55 73.65 73.65 746
Aug 12, 2024 74.20 74.25 74.20 74.25 74.25 45
Aug 9, 2024 74.20 74.65 74.20 74.55 74.55 22
Aug 8, 2024 74.25 74.25 73.80 74.20 74.20 119
Aug 7, 2024 74.45 74.55 74.45 74.55 74.55 33
Aug 6, 2024 74.15 74.45 74.15 74.45 74.45 123
Aug 5, 2024 74.05 74.10 72.50 73.95 73.95 380
Aug 2, 2024 76.25 76.85 76.25 76.85 76.85 100
Aug 1, 2024 79.15 79.15 77.95 78.05 78.05 16
Jul 31, 2024 80.80 80.80 79.45 79.45 79.45 53
Jul 30, 2024 80.90 80.95 80.90 80.95 80.95 28
Jul 29, 2024 81.40 81.40 81.40 81.40 81.40 -
Jul 26, 2024 81.15 81.35 81.15 81.30 81.30 25
Jul 25, 2024 82.05 82.05 80.90 80.90 80.90 98
Jul 24, 2024 83.05 83.05 82.90 82.90 82.90 178
Jul 23, 2024 84.95 84.95 84.95 84.95 84.95 10
Jul 22, 2024 83.15 83.75 83.15 83.75 83.75 120
Jul 19, 2024 84.75 84.75 83.75 83.75 83.75 5
Jul 18, 2024 83.45 85.25 83.45 85.25 85.25 30
Jul 17, 2024 83.35 83.35 83.35 83.35 83.35 -
Jul 16, 2024 83.55 83.55 82.85 82.85 82.85 38
Jul 15, 2024 85.25 85.25 85.25 85.25 85.25 -
Jul 12, 2024 84.60 84.60 84.60 84.60 84.60 -
Jul 11, 2024 83.30 83.30 83.30 83.30 83.30 -
Jul 10, 2024 81.95 81.95 81.95 81.95 81.95 30
Jul 9, 2024 82.55 82.60 81.65 81.65 81.65 910
Jul 8, 2024 81.80 81.80 81.60 81.60 81.60 15
Jul 5, 2024 82.45 82.75 82.45 82.75 82.75 18
Jul 4, 2024 82.55 82.55 82.55 82.55 82.55 -
Jul 3, 2024 82.05 83.00 82.05 82.80 82.80 569
Jul 2, 2024 82.65 82.65 81.65 82.00 82.00 447
Jul 1, 2024 83.25 83.25 83.25 83.25 83.25 150
Jun 28, 2024 82.15 83.00 82.15 83.00 83.00 90
Jun 27, 2024 82.55 82.55 82.20 82.20 82.20 195
Jun 26, 2024 84.05 84.05 84.05 84.05 84.05 -
Jun 25, 2024 83.60 83.80 83.60 83.80 83.80 83
Jun 24, 2024 82.30 84.05 82.30 84.05 84.05 23
Jun 21, 2024 82.65 82.65 82.65 82.65 82.65 -
Jun 20, 2024 83.20 83.65 83.20 83.65 83.65 10
Jun 19, 2024 82.05 82.90 82.05 82.90 82.90 217
Jun 18, 2024 83.85 83.85 82.35 82.35 82.35 105
Jun 17, 2024 81.65 83.35 81.65 83.35 83.35 298
Jun 14, 2024 83.05 83.10 81.70 81.70 81.70 200
Jun 13, 2024 84.35 84.35 83.15 83.15 83.15 34
Jun 12, 2024 86.05 86.05 86.05 86.05 86.05 -
Jun 11, 2024 86.20 86.20 86.20 86.20 86.20 -
Jun 10, 2024 85.70 85.70 85.70 85.70 85.70 -
Jun 7, 2024 86.30 86.30 86.30 86.30 86.30 -
Jun 6, 2024 87.00 87.00 86.90 86.95 86.95 13
Jun 5, 2024 87.00 87.95 86.95 86.95 86.95 74
Jun 4, 2024 88.05 88.05 88.05 88.05 88.05 13
Jun 3, 2024 88.95 89.40 88.95 89.40 89.40 18
May 31, 2024 88.10 88.25 88.05 88.25 88.25 120
May 30, 2024 87.45 87.45 87.45 87.45 87.45 -
May 29, 2024 89.30 89.30 89.30 89.30 89.30 -
May 28, 2024 89.45 90.05 89.20 89.80 89.80 1,100
May 27, 2024 88.65 89.75 88.60 89.75 89.75 1,034
May 24, 2024 87.55 88.25 87.55 88.25 88.25 538
May 23, 2024 88.15 88.75 88.15 88.75 88.75 45
May 22, 2024 88.85 88.85 87.50 87.85 87.85 150
May 21, 2024 89.65 89.65 89.05 89.10 89.10 333
May 20, 2024 90.85 90.85 89.65 89.75 89.75 101
May 17, 2024 91.65 91.70 91.25 91.30 91.30 140
May 16, 2024 6.02 Dividend
May 16, 2024 93.45 93.45 92.00 92.00 92.00 200
May 15, 2024 99.40 99.40 99.40 99.40 93.38 -
May 14, 2024 98.10 99.30 98.10 99.30 93.29 50
May 13, 2024 97.15 97.85 97.15 97.85 91.92 100
May 10, 2024 96.05 96.65 96.05 96.65 90.80 35
May 9, 2024 95.40 96.35 95.40 96.35 90.51 85
May 8, 2024 98.65 98.65 98.65 98.65 92.68 -
May 7, 2024 97.90 97.90 97.90 97.90 91.97 -
May 6, 2024 97.75 97.75 97.75 97.75 91.83 2
May 3, 2024 97.30 97.30 97.30 97.30 91.41 -
May 2, 2024 96.80 97.25 96.80 97.25 91.36 102
Apr 30, 2024 99.90 99.90 96.95 96.95 91.08 95
Apr 29, 2024 99.60 99.60 99.60 99.60 93.57 -
Apr 26, 2024 98.90 98.90 98.90 98.90 92.91 -
Apr 25, 2024 99.10 99.10 99.10 99.10 93.10 -
Apr 24, 2024 99.65 99.80 99.00 99.65 93.61 212
Apr 23, 2024 99.05 99.05 98.65 98.90 92.91 77
Apr 22, 2024 99.50 99.50 99.15 99.15 93.15 340
Apr 19, 2024 98.25 98.25 98.25 98.25 92.30 -
Apr 18, 2024 98.85 98.85 98.85 98.85 92.86 -
Apr 17, 2024 99.50 99.50 99.50 99.50 93.47 -
Apr 16, 2024 100.20 100.20 98.70 99.90 93.85 860
Apr 15, 2024 101.10 102.10 101.10 102.10 95.92 52
Apr 12, 2024 102.60 102.60 102.60 102.60 96.39 -
Apr 11, 2024 101.60 102.80 101.60 102.80 96.57 14
Apr 10, 2024 104.50 105.50 102.60 102.60 96.39 168
Apr 9, 2024 104.20 104.70 104.20 104.40 98.08 11
Apr 8, 2024 102.90 105.00 102.90 105.00 98.64 45
Apr 5, 2024 103.70 103.70 103.00 103.10 96.86 294
Apr 4, 2024 102.10 105.00 102.10 105.00 98.64 230
Apr 3, 2024 98.95 102.50 98.95 102.50 96.29 8
Apr 2, 2024 98.95 99.70 98.95 99.70 93.66 356
Mar 28, 2024 99.55 100.00 99.55 100.00 93.94 322
Mar 27, 2024 98.50 98.50 98.50 98.50 92.53 -
Mar 26, 2024 99.45 99.55 99.45 99.55 93.52 190
Mar 25, 2024 99.50 99.50 99.50 99.50 93.47 51
Mar 22, 2024 99.15 99.15 97.65 98.95 92.96 190
Mar 21, 2024 100.70 100.70 99.90 99.90 93.85 100
Mar 20, 2024 100.90 100.90 100.50 100.70 94.60 1,053
Mar 19, 2024 99.80 101.00 99.80 101.00 94.88 105
Mar 18, 2024 100.00 100.10 100.00 100.00 93.94 60
Mar 15, 2024 98.60 98.60 98.60 98.60 92.63 -
Mar 14, 2024 101.70 101.70 99.85 99.85 93.80 35
Mar 13, 2024 103.00 103.00 101.90 101.90 95.73 205
Mar 12, 2024 101.00 102.50 101.00 102.50 96.29 80
Mar 11, 2024 100.10 100.10 100.10 100.10 94.04 -
Mar 8, 2024 100.10 100.30 99.50 100.30 94.23 30
Mar 7, 2024 100.10 100.10 99.65 99.65 93.61 42
Mar 6, 2024 101.50 101.50 101.50 101.50 95.35 -
Mar 5, 2024 101.90 101.90 101.90 101.90 95.73 -
Mar 4, 2024 102.00 102.00 101.90 101.90 95.73 96
Mar 1, 2024 101.40 103.00 101.40 102.00 95.82 463
Feb 29, 2024 101.60 102.80 101.60 101.60 95.45 138
Feb 28, 2024 101.30 101.80 101.10 101.80 95.63 183
Feb 27, 2024 100.10 101.80 100.10 100.60 94.51 399
Feb 26, 2024 99.75 100.90 99.75 100.10 94.04 305
Feb 23, 2024 98.75 100.80 98.75 99.60 93.57 26
Feb 22, 2024 98.85 99.25 98.85 99.25 93.24 10
Feb 21, 2024 96.15 98.55 96.15 98.55 92.58 329
Feb 20, 2024 96.85 96.85 96.85 96.85 90.98 -
Feb 19, 2024 97.55 97.55 97.35 97.35 91.45 22
Feb 16, 2024 97.00 98.15 97.00 98.15 92.21 100
Feb 15, 2024 95.45 96.75 95.45 96.75 90.89 603
Feb 14, 2024 95.20 95.20 95.15 95.15 89.39 28
Feb 13, 2024 95.85 95.85 95.85 95.85 90.04 -
Feb 12, 2024 96.40 96.50 96.00 96.50 90.66 168
Feb 9, 2024 95.20 95.20 95.20 95.20 89.43 -
Feb 8, 2024 93.30 93.95 93.30 93.95 88.26 50
Feb 7, 2024 91.80 92.15 91.80 92.15 86.57 50
Feb 6, 2024 91.35 91.35 90.90 90.90 85.39 28
Feb 5, 2024 92.45 92.65 92.45 92.65 87.04 251
Feb 2, 2024 91.50 91.50 91.50 91.50 85.96 -
Feb 1, 2024 90.10 90.10 90.10 90.10 84.64 -
Jan 31, 2024 89.60 90.05 89.60 90.05 84.60 400
Jan 30, 2024 89.85 89.85 89.85 89.85 84.41 -
Jan 29, 2024 88.55 88.55 88.55 88.55 83.19 6
Jan 26, 2024 87.30 88.85 87.30 88.85 83.47 10
Jan 25, 2024 87.30 87.35 87.30 87.30 82.01 60
Jan 24, 2024 87.85 87.85 87.85 87.85 82.53 -
Jan 23, 2024 87.50 88.10 87.45 87.45 82.15 48
Jan 22, 2024 86.50 86.50 86.50 86.50 81.26 44
Jan 19, 2024 86.50 86.80 86.50 86.80 81.54 20
Jan 18, 2024 86.45 86.45 86.45 86.45 81.21 -
Jan 17, 2024 88.15 88.15 86.40 86.40 81.17 95
Jan 16, 2024 88.10 88.10 87.70 87.70 82.39 70
Jan 15, 2024 90.10 90.10 88.05 88.05 82.72 127
Jan 12, 2024 91.20 91.20 89.60 89.60 84.17 188
Jan 11, 2024 92.20 92.45 90.65 90.65 85.16 133
Jan 10, 2024 91.45 91.75 91.45 91.75 86.19 128
Jan 9, 2024 91.70 91.70 91.70 91.70 86.15 -
Jan 8, 2024 90.55 91.00 90.55 91.00 85.49 50
Jan 5, 2024 90.05 90.30 90.05 90.30 84.83 100
Jan 4, 2024 88.70 90.60 88.70 90.50 85.02 268
Jan 3, 2024 90.95 90.95 89.30 89.30 83.89 57
Jan 2, 2024 89.60 90.40 89.60 90.40 84.93 178
Dec 29, 2023 89.55 89.70 89.55 89.70 84.27 -
Dec 28, 2023 89.40 89.50 89.40 89.50 84.08 750
Dec 27, 2023 89.60 89.95 89.30 89.95 84.50 137
Dec 22, 2023 88.50 88.50 88.50 88.50 83.14 -
Dec 21, 2023 89.05 89.05 89.05 89.05 83.66 -
Dec 20, 2023 90.10 90.10 89.60 89.60 84.17 67
Dec 19, 2023 90.35 90.35 89.85 89.85 84.41 49
Dec 18, 2023 91.35 91.35 91.35 91.35 85.82 -
Dec 15, 2023 92.05 93.90 92.05 93.25 87.60 575
Dec 14, 2023 90.95 90.95 90.95 90.95 85.44 -
Dec 13, 2023 91.00 91.00 91.00 91.00 85.49 -
Dec 12, 2023 91.80 91.80 91.05 91.05 85.54 50
Dec 11, 2023 91.25 91.95 91.25 91.95 86.38 6
Dec 8, 2023 89.35 90.00 89.35 90.00 84.55 60
Dec 7, 2023 89.35 89.35 89.35 89.35 83.94 -
Dec 6, 2023 88.70 88.70 88.70 88.70 83.33 -
Dec 5, 2023 87.70 88.65 87.70 88.65 83.28 146
Dec 4, 2023 87.80 87.80 87.80 87.80 82.48 -
Dec 1, 2023 87.25 87.30 87.25 87.30 82.01 170
Nov 30, 2023 87.15 87.15 87.15 87.15 81.87 -
Nov 29, 2023 85.70 85.70 85.70 85.70 80.51 -
Nov 28, 2023 85.05 85.05 84.80 84.80 79.66 100
Nov 27, 2023 85.20 85.20 85.00 85.00 79.85 145
Nov 24, 2023 85.75 85.75 85.70 85.70 80.51 40
Nov 23, 2023 85.95 85.95 85.95 85.95 80.74 -
Nov 22, 2023 85.25 85.50 85.25 85.40 80.23 171
Nov 21, 2023 87.55 87.55 85.05 85.05 79.90 5
Nov 20, 2023 86.45 86.45 86.45 86.45 81.21 -
Nov 17, 2023 85.45 87.20 85.45 87.20 81.92 89
Nov 16, 2023 87.70 87.70 85.75 85.75 80.56 61
Nov 15, 2023 86.00 86.00 86.00 86.00 80.79 -
Nov 14, 2023 84.25 84.25 84.25 84.25 79.15 -
Nov 13, 2023 83.55 83.55 83.45 83.55 78.49 150
Nov 10, 2023 83.60 83.60 82.80 83.35 78.30 230
Nov 9, 2023 84.05 84.05 84.05 84.05 78.96 -
Nov 8, 2023 82.50 83.35 82.50 83.35 78.30 18
Nov 7, 2023 84.20 84.20 84.20 84.20 79.10 -
Nov 6, 2023 84.95 85.30 84.95 85.30 80.13 100
Nov 3, 2023 83.30 85.20 83.30 85.20 80.04 92
Nov 2, 2023 81.40 83.60 81.40 83.60 78.54 224
Nov 1, 2023 80.35 80.35 80.35 80.35 75.48 -

Related Tickers