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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.932
CLOSE 6.932

Low

LOW 4.86

High

HIGH 8.64
DATEOPENHIGHLOWCLOSE
01/02/19907.427.427.297.42
01/03/19907.817.817.647.81
01/04/19907.597.597.457.59
01/05/19907.57.57.357.5
01/08/19907.557.597.517.55
01/09/19907.67.677.67.6
01/10/19907.47.557.387.4
01/11/19907.437.437.387.43
01/12/19907.427.527.427.42
01/15/19907.277.277.177.27
01/16/19907.137.27.087.13
01/17/19907.137.187.137.13
01/18/19907.037.066.977.03
01/19/19906.937.066.936.93
01/22/19906.967.046.956.96
01/23/19906.967.066.826.96
01/24/19906.786.826.786.78
01/25/19906.896.996.896.89
01/26/19906.96.976.96.9
01/29/19906.997.016.956.99
01/30/19906.9576.956.95
01/31/19906.996.996.936.99
02/01/19907.27.37.17.2
02/02/19907.57.67.467.5
02/05/19907.737.87.697.73
02/06/19908.068.137.878.06
02/07/19908.088.117.838.08
02/08/19908.318.368.158.31
02/09/19908.138.328.138.13
02/12/19908.138.177.98.13
02/13/19908.188.348.178.18
02/14/19908.248.328.248.24
02/15/19908.358.368.38.35
02/16/19908.578.648.578.57
02/19/19908.428.578.398.42
02/20/19908.38.368.218.3
02/21/19908.198.288.178.19
02/22/19908.428.468.398.42
02/23/19908.218.288.218.21
02/26/19907.977.997.937.97
02/27/19908.158.158.118.15
02/28/19908.118.178.118.11
03/01/19907.957.987.937.95
03/02/19908.068.077.948.06
03/05/19908.088.158.088.08
03/06/19908.058.078.028.05
03/07/19908.138.138.048.13
03/08/19908.188.198.158.18
03/09/19908.148.218.118.14
03/12/19908.118.158.048.11
03/13/19908.118.148.078.11
03/14/19908.118.158.118.11
03/15/19908.138.198.138.13
03/16/19908.18.128.18.1
03/19/19908.118.198.118.11
03/20/19908.138.138.058.13
03/21/19908.218.258.198.21
03/22/19908.088.218.088.08
03/23/19908.078.078.048.07
03/26/19908.148.148.028.14
03/27/19908.118.178.078.11
03/28/19908.078.0788.07
03/29/19908.148.148.118.14
03/30/19908.148.188.138.14
04/02/19907.888.047.887.88
04/03/19908.048.0488.04
04/04/19908.058.078.018.05
04/05/199088.017.978
04/06/199088.0688
04/09/19907.927.927.877.92
04/10/19907.777.847.777.77
04/11/19907.737.817.717.73
04/12/19907.797.797.757.79
04/17/19907.687.777.687.68
04/18/19907.537.587.517.53
04/19/19907.487.57.467.48
04/20/19907.547.67.547.54
04/23/19907.297.417.27.29
04/24/19907.277.277.27.27
04/25/19907.477.547.377.47
04/26/19907.497.517.447.49
04/27/19907.617.637.487.61
04/30/19907.547.567.57.54
05/02/19907.697.727.587.69
05/03/19907.927.967.87.92
05/04/19908.078.178.078.07
05/07/19908.088.118.078.08
05/08/19907.897.987.887.89
05/09/19907.917.977.887.91
05/10/19907.837.897.817.83
05/11/19907.667.757.637.66
05/14/19907.557.67.547.55
05/15/19907.57.527.467.5
05/16/19907.57.547.57.5
05/17/19907.517.547.477.51
05/18/19907.647.697.627.64
05/21/19907.487.557.487.48
05/22/19907.537.557.417.53
05/23/19907.687.687.597.68
05/25/19907.677.687.667.67
05/28/19907.797.797.637.79
05/29/19907.877.927.877.87
05/30/19907.817.897.817.81
05/31/19907.667.837.667.66
06/01/19907.67.647.547.6
06/05/19907.657.687.627.65
06/06/19907.557.67.557.55
06/07/19907.587.627.567.58
06/08/19907.587.587.557.58
06/11/19907.57.527.477.5
06/12/19907.477.547.477.47
06/13/19907.427.477.387.42
06/15/19907.427.467.417.42
06/18/19907.367.47.357.36
06/19/19907.467.467.397.46
06/20/19907.67.67.527.6
06/21/19907.667.677.637.66
06/22/19907.647.697.647.64
06/25/19907.697.697.67.69
06/26/19907.67.697.67.6
06/27/19907.667.677.587.66
06/28/19907.667.697.667.66
06/29/19907.637.647.627.63
07/02/19907.727.767.647.72
07/03/19907.797.877.777.79
07/04/19907.967.977.837.96
07/05/19907.97.987.97.9
07/06/19907.927.947.877.92
07/09/19907.97.967.97.9
07/10/19907.867.867.87.86
07/11/19907.847.857.767.84
07/12/19907.837.897.817.83
07/13/19907.867.877.817.86
07/16/19907.877.887.837.87
07/17/19907.717.87.717.71
07/18/19907.757.87.737.75
07/19/19907.757.87.757.75
07/20/19907.797.797.747.79
07/23/19907.797.87.737.79
07/24/19907.717.737.677.71
07/25/19907.687.727.677.68
07/26/19907.727.767.727.72
07/27/19907.697.727.697.69
07/30/19907.597.647.557.59
07/31/19907.577.67.577.57
08/01/19907.437.57.417.43
08/02/19907.297.347.257.29
08/03/19907.177.267.167.17
08/06/19906.716.926.666.71
08/07/19906.826.956.626.82
08/08/19906.686.746.596.68
08/09/19906.696.746.696.69
08/10/19906.716.726.626.71
08/13/19906.586.646.586.58
08/14/19906.646.676.616.64
08/15/19906.856.856.726.85
08/16/19906.796.846.766.79
08/17/19906.636.676.556.63
08/20/19906.556.726.446.55
08/21/19906.246.466.26.24
08/22/19906.266.366.036.26
08/23/19905.966.035.965.96
08/24/19906.036.055.986.03
08/27/19906.46.46.236.4
08/28/19906.286.46.236.28
08/29/19906.386.386.156.38
08/30/19906.446.616.426.44
08/31/19906.366.376.36.36
09/03/19906.346.366.326.34
09/04/19906.296.366.286.29
09/05/19906.076.256.076.07
09/06/19906.056.126.036.05
09/07/19906.136.156.086.13
09/10/19906.386.386.326.38
09/11/19906.326.346.286.32
09/12/19906.386.416.346.38
09/13/19906.326.356.36.32
09/14/19906.236.296.236.23
09/17/19906.216.216.136.21
09/18/19906.086.196.076.08
09/19/19906.086.0866.08
09/20/19905.8765.875.87
09/21/19905.775.775.445.77
09/24/19905.515.65.55.51
09/25/19905.115.365.115.11
09/26/19905.25.234.865.2
09/27/19905.035.275.035.03
09/28/19904.965.024.94.96
10/01/19905.315.315.065.31
10/02/19905.435.465.395.43
10/04/19905.415.415.295.41
10/05/19905.315.335.285.31
10/08/19905.55.55.375.5
10/09/19905.395.465.395.39
10/10/19905.295.345.255.29
10/11/19905.375.45.295.37
10/12/19905.535.535.445.53
10/15/19905.645.655.65.64
10/16/19905.535.65.525.53
10/17/19905.445.495.415.44
10/18/19905.655.655.495.65
10/19/19905.755.845.735.75
10/22/19905.745.795.695.74
10/23/19905.845.845.675.84
10/24/19905.775.915.775.77
10/25/19905.825.825.775.82
10/26/19905.645.715.645.64
10/29/19905.585.635.485.58
10/30/19905.465.55.425.46
10/31/19905.465.485.445.46
11/01/19905.375.45.375.37
11/02/19905.345.395.325.34
11/05/19905.375.45.355.37
11/06/19905.295.395.275.29
11/07/19905.115.115.025.11
11/08/19905.115.114.985.11
11/09/19905.25.255.15.2
11/12/19905.215.325.195.21
11/13/19905.275.335.265.27
11/14/19905.245.275.195.24
11/15/19905.295.295.255.29
11/16/19905.315.335.295.31
11/19/19905.465.55.365.46
11/20/19905.445.465.415.44
11/22/19905.575.585.545.57
11/23/19905.515.575.55.51
11/26/19905.395.485.395.39
11/27/19905.275.375.275.27
11/28/19905.255.285.185.25
11/29/19905.255.295.215.25
11/30/19905.435.485.315.43
12/03/19905.575.65.545.57
12/04/19905.525.545.495.52
12/05/19905.545.635.525.54
12/06/19905.635.655.585.63
12/07/19905.665.675.65.66
12/10/19905.655.695.655.65
12/11/19905.65.65.595.6
12/12/19905.615.675.615.61
12/13/19905.635.655.65.63
12/14/19905.575.65.575.57
12/17/19905.445.545.415.44
12/18/19905.425.465.415.42
12/19/19905.375.445.355.37
12/20/19905.195.275.195.19
12/21/19905.235.245.165.23
12/27/19905.125.235.125.12
12/28/19905.155.155.065.15