Vienna - Delayed Quote EUR

Bayerische Motoren Werke Aktiengesellschaft (BMW.VI)

Compare
75.42 +0.02 (+0.03%)
As of 1:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 75.36 75.86 73.62 75.42 75.42 330
Oct 28, 2024 76.62 76.62 75.00 75.40 75.40 50
Oct 25, 2024 75.66 76.60 75.66 76.60 76.60 130
Oct 24, 2024 75.86 78.44 75.86 76.58 76.58 173
Oct 23, 2024 75.92 75.92 74.24 75.58 75.58 192
Oct 22, 2024 74.86 75.18 74.86 75.14 75.14 -
Oct 21, 2024 75.14 75.14 74.64 74.84 74.84 28
Oct 18, 2024 75.44 76.24 74.84 74.84 74.84 133
Oct 17, 2024 74.56 75.12 74.00 74.68 74.68 165
Oct 16, 2024 74.44 75.06 74.44 74.70 74.70 86
Oct 15, 2024 76.16 76.16 74.94 75.32 75.32 13
Oct 14, 2024 76.26 76.28 75.70 76.28 76.28 225
Oct 11, 2024 75.86 76.54 75.66 76.04 76.04 173
Oct 10, 2024 76.98 77.56 76.60 76.60 76.60 -
Oct 9, 2024 76.78 77.00 76.42 77.00 77.00 163
Oct 8, 2024 76.44 76.58 75.24 76.32 76.32 230
Oct 7, 2024 78.08 78.08 76.36 77.88 77.88 390
Oct 4, 2024 76.60 77.84 76.60 77.68 77.68 100
Oct 3, 2024 77.08 77.08 76.18 76.44 76.44 -
Oct 2, 2024 77.52 78.42 77.52 77.62 77.62 -
Oct 1, 2024 78.10 78.84 77.84 77.84 77.84 -
Sep 30, 2024 80.28 80.28 79.14 79.46 79.46 11
Sep 27, 2024 79.52 81.36 79.52 81.36 81.36 418
Sep 26, 2024 78.18 78.90 77.98 78.58 78.58 100
Sep 25, 2024 78.16 78.16 75.62 75.62 75.62 10
Sep 24, 2024 78.06 78.68 78.06 78.68 78.68 231
Sep 23, 2024 74.00 75.14 74.00 75.14 75.14 40
Sep 20, 2024 73.76 73.88 72.90 73.88 73.88 50
Sep 19, 2024 76.42 77.20 76.28 76.28 76.28 33
Sep 18, 2024 73.22 74.74 73.22 74.74 74.74 -
Sep 17, 2024 72.56 73.20 72.56 73.02 73.02 3
Sep 16, 2024 72.78 73.10 72.68 72.68 72.68 88
Sep 13, 2024 71.60 73.52 71.60 73.52 73.52 56
Sep 12, 2024 72.12 72.20 71.18 71.18 71.18 22
Sep 11, 2024 69.74 71.06 69.32 71.06 71.06 112
Sep 10, 2024 77.02 77.02 70.00 70.00 70.00 1,473
Sep 9, 2024 78.28 78.50 77.26 77.50 77.50 20
Sep 6, 2024 79.76 79.76 78.24 78.24 78.24 170
Sep 5, 2024 80.22 81.56 80.22 80.30 80.30 -
Sep 4, 2024 80.42 80.70 80.42 80.70 80.70 -
Sep 3, 2024 82.74 82.76 81.60 81.78 81.78 11
Sep 2, 2024 85.28 85.28 83.20 83.20 83.20 144
Aug 30, 2024 83.92 84.08 83.58 83.58 83.58 -
Aug 29, 2024 83.46 83.98 83.46 83.72 83.72 -
Aug 28, 2024 84.92 85.02 83.74 83.74 83.74 81
Aug 27, 2024 85.28 85.92 84.92 84.92 84.92 -
Aug 26, 2024 84.16 85.06 84.16 84.78 84.78 -
Aug 23, 2024 83.70 84.40 83.70 84.40 84.40 10
Aug 22, 2024 83.50 83.50 83.18 83.18 83.18 110
Aug 21, 2024 82.60 83.76 82.60 83.58 83.58 -
Aug 20, 2024 83.06 83.06 82.48 82.54 82.54 219
Aug 19, 2024 81.90 82.96 81.90 82.96 82.96 13
Aug 16, 2024 81.88 82.04 81.48 81.74 81.74 111
Aug 15, 2024 80.16 81.82 80.14 81.82 81.82 16
Aug 14, 2024 79.90 80.54 79.90 79.98 79.98 -
Aug 13, 2024 79.20 79.36 79.08 79.36 79.36 13
Aug 12, 2024 79.78 79.78 78.88 78.88 78.88 50
Aug 9, 2024 80.12 80.78 79.64 79.64 79.64 314
Aug 8, 2024 79.86 80.00 79.64 79.72 79.72 138
Aug 7, 2024 80.00 81.20 80.00 80.44 80.44 -
Aug 6, 2024 80.16 80.60 79.36 79.70 79.70 93
Aug 5, 2024 81.50 81.50 77.26 79.88 79.88 1,144
Aug 2, 2024 82.78 83.02 82.20 82.20 82.20 50
Aug 1, 2024 84.16 84.16 83.00 83.28 83.28 224
Jul 31, 2024 86.28 86.66 85.88 85.88 85.88 50
Jul 30, 2024 87.08 87.08 86.46 86.90 86.90 53
Jul 29, 2024 87.78 87.78 86.56 86.56 86.56 -
Jul 26, 2024 87.68 88.20 87.68 87.76 87.76 70
Jul 25, 2024 87.80 88.16 87.24 88.16 88.16 5
Jul 24, 2024 89.16 89.68 89.16 89.20 89.20 -
Jul 23, 2024 90.50 91.26 89.98 89.98 89.98 -
Jul 22, 2024 90.20 91.48 90.20 91.16 91.16 -
Jul 19, 2024 90.26 90.32 89.26 89.26 89.26 -
Jul 18, 2024 90.24 91.56 90.24 91.56 91.56 -
Jul 17, 2024 89.00 89.64 88.80 89.64 89.64 -
Jul 16, 2024 89.02 89.28 88.62 88.68 88.68 184
Jul 15, 2024 91.28 91.28 90.32 90.58 90.58 12
Jul 12, 2024 91.54 92.28 91.38 92.28 92.28 -
Jul 11, 2024 89.96 91.16 89.96 91.16 91.16 -
Jul 10, 2024 88.08 89.66 87.08 89.10 89.10 -
Jul 9, 2024 87.64 88.34 87.08 87.42 87.42 273
Jul 8, 2024 87.62 87.86 85.92 85.92 85.92 98
Jul 5, 2024 88.24 88.74 87.66 87.66 87.66 -
Jul 4, 2024 88.14 88.14 87.60 88.08 88.08 100
Jul 3, 2024 88.50 88.54 88.50 88.54 88.54 -
Jul 2, 2024 88.20 88.20 88.06 88.06 88.06 -
Jul 1, 2024 89.74 89.74 89.34 89.34 89.34 166
Jun 28, 2024 88.74 89.00 88.58 88.58 88.58 200
Jun 27, 2024 88.06 88.06 88.04 88.04 88.04 -
Jun 26, 2024 89.08 89.08 88.00 88.00 88.00 -
Jun 25, 2024 89.62 90.06 89.62 90.06 90.06 60
Jun 24, 2024 88.62 90.62 88.62 89.66 89.66 168
Jun 21, 2024 87.94 87.94 87.58 87.58 87.58 -
Jun 20, 2024 88.54 88.54 87.84 88.38 88.38 19
Jun 19, 2024 87.38 89.06 87.38 88.66 88.66 145
Jun 18, 2024 88.56 88.56 87.54 87.54 87.54 -
Jun 17, 2024 87.52 88.06 87.52 88.06 88.06 11
Jun 14, 2024 88.28 88.50 87.28 88.50 88.50 220
Jun 13, 2024 88.78 88.78 88.10 88.10 88.10 -
Jun 12, 2024 90.10 90.44 88.88 90.44 90.44 167
Jun 11, 2024 91.24 91.24 91.02 91.02 91.02 -
Jun 10, 2024 90.12 91.22 90.12 91.22 91.22 370
Jun 7, 2024 91.48 91.48 91.48 91.48 91.48 65
Jun 6, 2024 91.30 91.52 91.30 91.52 91.52 90
Jun 5, 2024 92.50 92.50 91.46 91.46 91.46 80
Jun 4, 2024 92.70 92.70 92.14 92.14 92.14 -
Jun 3, 2024 93.76 94.14 93.38 93.38 93.38 52
May 31, 2024 93.66 93.66 92.72 92.90 92.90 119
May 30, 2024 91.90 92.64 91.90 92.64 92.64 -
May 29, 2024 92.64 92.72 92.64 92.72 92.72 80
May 28, 2024 93.92 94.18 93.68 93.68 93.68 31
May 27, 2024 93.06 93.58 92.90 93.58 93.58 194
May 24, 2024 92.16 92.16 92.16 92.16 92.16 -
May 23, 2024 93.66 93.66 92.88 92.88 92.88 15
May 22, 2024 92.74 93.10 92.74 93.10 93.10 161
May 21, 2024 94.30 94.86 94.30 94.86 94.86 24
May 20, 2024 96.06 96.06 95.16 95.16 95.16 200
May 17, 2024 96.48 96.48 95.98 95.98 95.98 95
May 16, 2024 6.00 Dividend
May 16, 2024 97.22 97.22 96.62 96.62 96.62 -
May 15, 2024 104.70 104.70 104.70 104.70 98.70 12
May 14, 2024 103.95 104.25 103.95 103.95 97.99 10
May 13, 2024 102.05 105.45 102.05 105.45 99.41 192
May 10, 2024 102.60 102.60 102.60 102.60 96.72 -
May 9, 2024 100.45 102.10 100.45 101.55 95.73 100
May 8, 2024 99.48 102.20 99.48 101.10 95.31 274
May 7, 2024 103.40 104.15 103.40 104.15 98.18 -
May 6, 2024 103.10 103.10 102.95 102.95 97.05 -
May 3, 2024 102.55 102.65 102.55 102.65 96.77 -
May 2, 2024 101.40 102.20 101.40 102.20 96.34 240
Apr 30, 2024 105.75 105.75 101.95 102.75 96.86 169
Apr 29, 2024 107.50 107.50 106.90 106.90 100.77 2
Apr 26, 2024 105.45 106.45 105.45 106.45 100.35 -
Apr 25, 2024 106.75 106.75 105.25 105.25 99.22 -
Apr 24, 2024 107.20 107.20 106.45 106.45 100.35 140
Apr 23, 2024 106.25 106.65 105.70 106.65 100.54 215
Apr 22, 2024 106.90 106.90 105.90 105.90 99.83 -
Apr 19, 2024 105.15 105.90 105.00 105.90 99.83 10
Apr 18, 2024 106.20 107.10 106.05 107.10 100.96 25
Apr 17, 2024 106.40 106.40 105.95 106.00 99.93 130
Apr 16, 2024 107.80 107.80 106.55 106.55 100.44 100
Apr 15, 2024 110.30 110.30 109.70 109.70 103.41 265
Apr 12, 2024 111.95 111.95 109.50 109.50 103.22 95
Apr 11, 2024 111.00 112.25 111.00 111.40 105.02 50
Apr 10, 2024 114.80 115.00 111.40 111.40 105.02 320
Apr 9, 2024 114.05 114.50 113.75 113.75 107.23 66
Apr 8, 2024 113.20 113.20 111.50 111.50 105.11 4
Apr 5, 2024 113.10 113.10 110.95 112.50 106.05 140
Apr 4, 2024 111.85 115.00 111.85 114.40 107.84 495
Apr 3, 2024 106.65 111.65 106.65 111.65 105.25 -
Apr 2, 2024 106.80 107.00 106.70 107.00 100.87 110
Mar 28, 2024 106.50 107.08 106.50 107.08 100.94 -
Mar 27, 2024 105.58 106.28 104.98 106.28 100.19 115
Mar 26, 2024 106.28 106.28 106.26 106.26 100.17 -
Mar 25, 2024 104.82 105.94 104.82 105.94 99.87 558
Mar 22, 2024 103.48 104.30 103.48 104.30 98.32 255
Mar 21, 2024 106.06 106.40 105.36 106.00 99.93 589
Mar 20, 2024 107.06 107.06 106.32 106.32 100.23 100
Mar 19, 2024 106.46 107.16 106.46 106.94 100.81 1,106
Mar 18, 2024 104.68 106.44 104.68 106.00 99.93 15
Mar 15, 2024 105.16 106.00 105.16 106.00 99.93 214
Mar 14, 2024 108.84 109.58 105.34 105.34 99.30 1,380
Mar 13, 2024 109.80 109.80 108.48 108.48 102.26 18
Mar 12, 2024 107.06 110.00 107.06 109.58 103.30 2,213
Mar 11, 2024 106.58 106.72 106.58 106.72 100.60 55
Mar 8, 2024 106.96 107.22 106.96 107.22 101.08 -
Mar 7, 2024 107.08 107.16 106.72 107.16 101.02 100
Mar 6, 2024 109.12 109.12 107.98 107.98 101.79 65
Mar 5, 2024 109.46 109.56 108.08 109.56 103.28 410
Mar 4, 2024 109.02 109.92 109.02 109.92 103.62 2
Mar 1, 2024 110.46 110.80 107.84 109.74 103.45 386
Feb 29, 2024 109.66 110.00 109.28 109.28 103.02 100
Feb 28, 2024 108.10 108.84 108.08 108.84 102.60 125
Feb 27, 2024 107.96 108.56 107.56 107.56 101.40 104
Feb 26, 2024 106.94 106.94 106.94 106.94 100.81 -
Feb 23, 2024 105.72 106.26 105.72 106.26 100.17 100
Feb 22, 2024 104.38 106.10 104.38 105.18 99.15 246
Feb 21, 2024 101.94 104.06 101.94 104.06 98.10 15
Feb 20, 2024 102.88 102.88 101.84 101.88 96.04 18
Feb 19, 2024 104.44 104.44 103.00 103.00 97.10 1
Feb 16, 2024 103.44 104.00 103.44 104.00 98.04 -
Feb 15, 2024 102.24 102.64 102.24 102.64 96.76 81
Feb 14, 2024 100.40 101.16 100.40 101.16 95.36 35
Feb 13, 2024 102.04 102.04 102.04 102.04 96.19 -
Feb 12, 2024 102.04 102.04 102.04 102.04 96.19 -
Feb 9, 2024 102.10 102.10 101.96 101.96 96.12 66
Feb 8, 2024 99.91 101.94 99.59 101.94 96.10 92
Feb 7, 2024 98.25 99.71 98.25 98.80 93.14 150
Feb 6, 2024 97.15 97.56 97.15 97.56 91.97 -
Feb 5, 2024 98.02 98.02 96.45 96.45 90.92 -
Feb 2, 2024 98.22 98.22 97.67 97.67 92.07 -
Feb 1, 2024 96.31 97.48 96.31 96.89 91.34 35
Jan 31, 2024 95.24 96.85 95.24 96.85 91.30 331
Jan 30, 2024 95.46 95.46 94.82 95.08 89.63 200
Jan 29, 2024 94.67 94.87 93.66 94.87 89.43 235
Jan 26, 2024 93.45 94.43 93.45 94.43 89.02 770
Jan 25, 2024 93.02 93.61 93.00 93.61 88.25 239
Jan 24, 2024 94.59 94.59 92.75 93.57 88.21 188
Jan 23, 2024 93.79 94.09 93.40 94.04 88.65 255
Jan 22, 2024 93.41 93.41 93.39 93.39 88.04 -
Jan 19, 2024 93.58 93.58 92.40 92.40 87.10 130
Jan 18, 2024 92.56 93.56 92.56 92.79 87.47 17
Jan 17, 2024 93.85 93.85 92.49 92.73 87.42 225
Jan 16, 2024 94.92 95.79 94.92 95.79 90.30 1
Jan 15, 2024 96.95 96.95 95.50 95.50 90.03 6
Jan 12, 2024 98.74 98.80 96.87 96.87 91.32 168
Jan 11, 2024 100.52 100.52 98.57 98.57 92.92 30
Jan 10, 2024 101.10 101.20 100.06 100.06 94.33 95
Jan 9, 2024 101.02 101.02 100.86 100.86 95.08 -
Jan 8, 2024 100.62 101.26 100.12 101.18 95.38 246
Jan 5, 2024 100.22 100.40 100.22 100.40 94.65 -
Jan 4, 2024 99.86 101.38 99.63 101.38 95.57 201
Jan 3, 2024 102.10 102.10 99.52 99.52 93.82 -
Jan 2, 2024 101.88 102.54 101.66 101.66 95.83 130
Dec 29, 2023 100.96 100.96 100.82 100.82 95.04 -
Dec 28, 2023 100.90 100.90 100.48 100.48 94.72 890
Dec 27, 2023 100.20 100.38 100.20 100.38 94.63 -
Dec 22, 2023 100.00 100.72 100.00 100.72 94.95 -
Dec 21, 2023 98.49 99.71 98.49 99.71 94.00 -
Dec 20, 2023 101.54 101.54 100.54 100.54 94.78 -
Dec 19, 2023 100.58 100.90 100.58 100.90 95.12 -
Dec 18, 2023 102.22 102.22 101.14 101.14 95.34 65
Dec 15, 2023 103.64 105.06 102.60 102.60 96.72 400
Dec 14, 2023 100.82 103.26 100.82 102.46 96.59 103
Dec 13, 2023 100.58 100.92 100.00 100.00 94.27 11
Dec 12, 2023 102.02 102.02 100.98 100.98 95.19 -
Dec 11, 2023 100.76 101.80 100.76 101.80 95.97 65
Dec 8, 2023 98.95 101.26 98.95 101.26 95.46 286
Dec 7, 2023 98.86 98.91 98.70 98.70 93.04 55
Dec 6, 2023 97.87 99.32 97.87 99.32 93.63 146
Dec 5, 2023 96.56 97.39 96.28 97.39 91.81 82
Dec 4, 2023 95.72 95.72 94.10 94.10 88.71 103
Dec 1, 2023 95.73 96.03 95.73 96.03 90.53 -
Nov 30, 2023 96.44 96.44 95.53 95.53 90.06 55
Nov 29, 2023 94.35 96.26 94.35 95.71 90.23 240
Nov 28, 2023 92.79 93.18 92.79 93.18 87.84 -
Nov 27, 2023 93.79 93.79 93.43 93.52 88.16 2
Nov 24, 2023 93.03 93.93 93.03 93.93 88.55 80
Nov 23, 2023 94.29 94.29 94.20 94.29 88.89 103
Nov 22, 2023 93.81 94.32 93.81 94.32 88.91 -
Nov 21, 2023 95.27 95.27 93.59 93.59 88.23 86
Nov 20, 2023 95.39 95.76 95.39 95.76 90.27 -
Nov 17, 2023 94.26 95.31 94.26 95.14 89.69 2
Nov 16, 2023 95.95 95.95 94.31 94.31 88.91 4
Nov 15, 2023 94.57 96.03 94.57 96.03 90.53 7
Nov 14, 2023 92.82 94.16 92.82 94.16 88.76 206
Nov 13, 2023 91.78 91.94 91.51 91.94 86.67 15
Nov 10, 2023 91.39 91.43 90.75 91.43 86.19 1
Nov 9, 2023 92.09 92.23 92.09 92.23 86.94 -
Nov 8, 2023 90.97 92.33 90.55 92.03 86.76 422
Nov 7, 2023 92.68 93.00 91.50 91.65 86.40 125
Nov 6, 2023 93.65 94.22 92.77 92.77 87.45 417
Nov 3, 2023 92.83 94.06 92.31 93.21 87.87 1,397
Nov 2, 2023 89.68 91.06 89.68 91.06 85.84 169
Nov 1, 2023 88.67 88.88 88.67 88.88 83.79 -
Oct 31, 2023 87.17 87.59 87.01 87.53 82.51 326
Oct 30, 2023 89.03 89.03 87.67 87.67 82.65 306

Related Tickers