Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bayerische Motoren Werke AG logo
BMW.DE
Bayerische Motoren Werke AG
13:12:21
60.68 €
0.0000 (%0.00)
Previous Close: 59.74
Day Low₺60
Day High₺61.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BMW.DE: Bayerische Motoren Werke AG Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1122
CLOSE 7.1122

Low

LOW 6.34

High

HIGH 8.39
DATEOPENHIGHLOWCLOSE
01/02/19896.746.756.686.74
01/03/19896.826.826.786.82
01/04/19896.967.026.946.96
01/05/19896.9876.966.98
01/06/19896.96.936.846.9
01/09/19896.946.996.946.94
01/10/19896.856.886.856.85
01/11/19896.886.96.876.88
01/12/19896.96.936.96.9
01/13/19896.86.846.86.8
01/16/19896.756.786.756.75
01/17/19896.66.676.66.6
01/18/19896.616.646.566.61
01/19/19896.716.786.686.71
01/20/19896.676.676.646.67
01/23/19896.586.66.576.58
01/24/19896.576.616.576.57
01/25/19896.66.636.586.6
01/26/19896.526.546.486.52
01/27/19896.546.546.526.54
01/30/19896.436.526.396.43
01/31/19896.376.476.376.37
02/01/19896.46.446.386.4
02/02/19896.576.576.526.57
02/03/19896.596.636.596.59
02/06/19896.636.646.576.63
02/07/19896.656.666.626.65
02/08/19896.756.756.716.75
02/09/19896.686.746.686.68
02/10/19896.686.76.646.68
02/13/19896.66.616.596.6
02/14/19896.526.566.526.52
02/15/19896.46.456.46.4
02/16/19896.456.476.456.45
02/17/19896.456.476.446.45
02/20/19896.496.496.486.49
02/21/19896.446.456.436.44
02/22/19896.426.446.46.42
02/23/19896.366.416.356.36
02/24/19896.456.476.436.45
02/27/19896.416.416.396.41
02/28/19896.446.456.446.44
03/01/19896.516.546.476.51
03/02/19896.546.546.486.54
03/03/19896.626.646.586.62
03/06/19896.676.676.636.67
03/07/19896.636.646.616.63
03/08/19896.616.616.66.61
03/09/19896.616.616.586.61
03/10/19896.656.676.616.65
03/13/19896.616.636.596.61
03/14/19896.716.746.76.71
03/15/19896.756.786.756.75
03/16/19896.716.736.676.71
03/17/19896.646.686.646.64
03/20/19896.546.566.546.54
03/21/19896.546.546.536.54
03/22/19896.546.566.546.54
03/23/19896.546.546.546.54
03/28/19896.496.526.496.49
03/29/19896.546.546.526.54
03/30/19896.596.616.546.59
03/31/19896.576.616.576.57
04/03/19896.656.676.636.65
04/04/19896.616.646.66.61
04/05/19896.626.636.616.62
04/06/19896.626.626.596.62
04/07/19896.616.626.66.61
04/10/19896.636.646.616.63
04/11/19896.76.716.646.7
04/12/19896.766.776.746.76
04/13/19896.766.856.756.76
04/14/19896.756.756.716.75
04/17/19896.786.786.766.78
04/18/19896.766.786.756.76
04/19/19896.756.766.756.75
04/20/19896.716.726.716.71
04/21/19896.676.676.646.67
04/24/19896.636.666.636.63
04/25/19896.616.646.616.61
04/26/19896.646.656.646.64
04/27/19896.636.656.626.63
04/28/19896.66.636.596.6
05/02/19896.576.576.556.57
05/03/19896.576.576.556.57
05/05/19896.66.66.576.6
05/08/19896.66.616.66.6
05/09/19896.556.576.546.55
05/10/19896.596.596.566.59
05/11/19896.576.586.566.57
05/12/19896.416.436.396.41
05/16/19896.386.416.386.38
05/17/19896.46.46.346.4
05/18/19896.396.476.386.39
05/19/19896.476.56.416.47
05/22/19896.576.616.536.57
05/23/19896.576.576.526.57
05/24/19896.676.686.596.67
05/26/19896.686.686.666.68
05/29/19896.736.736.686.73
05/30/19896.856.896.86.85
05/31/19896.956.996.926.95
06/01/19897.027.036.967.02
06/02/19897.247.247.157.24
06/05/19897.357.367.297.35
06/06/19897.347.347.317.34
06/07/19897.357.427.347.35
06/08/19897.347.377.317.34
06/09/19897.337.347.327.33
06/12/19897.327.347.327.32
06/13/19897.177.227.167.17
06/14/19897.177.187.177.17
06/15/19897.117.137.17.11
06/16/19897.087.117.087.08
06/19/19897.227.247.187.22
06/20/19897.247.357.217.24
06/21/19897.277.297.257.27
06/22/19897.337.417.327.33
06/23/19897.337.357.37.33
06/26/19897.247.37.217.24
06/27/19897.247.247.157.24
06/28/19897.37.317.297.3
06/29/19897.337.347.317.33
06/30/19897.217.277.27.21
07/03/19897.267.277.27.26
07/04/19897.277.337.277.27
07/05/19897.27.247.187.2
07/06/19897.117.127.067.11
07/07/19897.017.0377.01
07/10/19897.117.127.097.11
07/11/19897.227.227.117.22
07/12/19897.247.277.247.24
07/13/19897.277.277.247.27
07/14/19897.537.537.377.53
07/17/19897.647.767.627.64
07/18/19897.627.647.597.62
07/19/19897.737.757.77.73
07/20/19897.797.87.767.79
07/21/19897.827.857.87.82
07/24/19897.797.887.787.79
07/25/19897.837.857.787.83
07/26/19897.97.927.887.9
07/27/19897.857.927.847.85
07/28/19897.87.837.87.8
07/31/19897.727.767.727.72
08/01/19897.797.797.77.79
08/02/19897.837.937.837.83
08/03/19897.687.767.677.68
08/04/19897.667.677.647.66
08/07/19897.737.767.77.73
08/08/19897.917.947.887.91
08/09/19898.138.157.98.13
08/10/19898.088.218.088.08
08/11/19898.048.088.048.04
08/14/19897.947.977.927.94
08/15/19897.927.927.837.92
08/16/19897.898.027.897.89
08/17/19897.887.97.877.88
08/18/19897.887.97.877.88
08/21/19898.018.017.988.01
08/22/19898.048.047.998.04
08/23/19897.877.977.877.87
08/24/19897.887.937.857.88
08/25/19897.977.987.967.97
08/28/19897.937.947.927.93
08/29/19897.97.947.887.9
08/30/19897.837.857.837.83
08/31/19897.847.877.847.84
09/01/19897.887.97.877.88
09/04/19898.018.017.998.01
09/05/19898.078.118.078.07
09/06/19898.188.198.18.18
09/07/19898.238.258.138.23
09/08/19898.38.358.38.3
09/11/19898.398.398.358.39
09/12/19898.328.398.328.32
09/13/19898.238.288.218.23
09/14/19898.218.238.28.21
09/15/19898.068.218.068.06
09/18/19898.088.088.048.08
09/19/19898.148.148.118.14
09/20/19898.138.138.118.13
09/21/19898.28.218.178.2
09/22/19898.258.258.218.25
09/25/19898.358.358.328.35
09/26/19898.188.238.188.18
09/27/19898.128.128.068.12
09/28/19898.088.118.078.08
09/29/19898.038.0488.03
10/02/19897.998.017.987.99
10/03/19898.068.078.048.06
10/04/19898.118.118.068.11
10/05/19898.048.068.048.04
10/06/19898.018.048.018.01
10/09/19898.048.078.038.04
10/10/19897.968.117.967.96
10/11/19897.837.887.817.83
10/12/19897.837.837.767.83
10/13/19897.697.757.687.69
10/16/19896.686.896.686.68
10/17/19897.087.27.087.08
10/18/19897.147.27.147.14
10/19/19897.247.277.227.24
10/20/19897.297.37.247.29
10/23/19897.267.277.227.26
10/24/19897.137.147.127.13
10/25/19896.936.976.926.93
10/26/19896.876.996.826.87
10/27/19896.796.86.726.79
10/30/19896.796.796.756.79
10/31/19896.756.756.76.75
11/01/19896.786.796.766.78
11/02/19896.736.786.716.73
11/03/19896.576.576.546.57
11/06/19896.666.666.576.66
11/07/19896.616.616.556.61
11/08/19896.696.716.646.69
11/09/19896.826.826.786.82
11/10/19896.997.046.976.99
11/13/19896.997.16.996.99
11/14/19896.856.896.846.85
11/15/19896.756.896.756.75
11/16/19896.856.856.796.85
11/17/19896.936.956.876.93
11/20/19896.916.936.876.91
11/21/19896.816.836.86.81
11/23/19896.826.826.796.82
11/24/19896.826.846.826.82
11/27/19896.796.826.796.79
11/28/19896.796.826.766.79
11/29/19896.756.846.746.75
11/30/19896.796.796.686.79
12/01/19896.997.036.966.99
12/04/19897.027.127.027.02
12/05/19896.997.016.936.99
12/06/19897.147.187.147.14
12/07/19897.257.347.257.25
12/08/19897.177.187.137.17
12/11/19897.177.277.147.17
12/12/19897.067.16.997.06
12/13/19896.986.986.936.98
12/14/19896.916.916.826.91
12/15/19896.756.856.756.75
12/18/19896.756.756.716.75
12/19/19896.746.756.726.74
12/20/19896.786.786.756.78
12/21/19896.856.896.856.85
12/22/19896.916.926.856.91
12/27/19897.317.317.017.31
12/28/19897.437.457.317.43