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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1779
CLOSE 8.1799

Low

LOW 6.75

High

HIGH 9.48
DATEOPENHIGHLOWCLOSE
01/02/19927.37.367.277.27
01/03/19927.337.457.337.41
01/07/19927.357.387.357.35
01/08/19927.347.417.347.41
01/09/19927.397.547.397.53
01/10/19927.557.667.557.62
01/13/19927.587.677.587.61
01/14/19927.647.677.627.65
01/15/19927.717.777.697.77
01/16/19927.767.937.757.93
01/17/19927.998.027.877.88
01/20/19927.877.937.87.93
01/21/19927.967.977.877.9
01/22/19927.837.917.837.89
01/23/19927.97.97.87.8
01/24/19927.767.837.757.83
01/27/19927.837.967.837.94
01/28/19927.9487.937.95
01/29/19927.957.987.857.87
01/30/19927.858.027.848.02
01/31/19928.028.218.028.18
02/03/19928.218.348.28.25
02/04/19928.28.288.198.28
02/05/19928.288.398.288.32
02/06/19928.368.438.288.32
02/07/19928.328.328.288.32
02/10/19928.288.298.268.27
02/11/19928.288.298.258.28
02/12/19928.258.378.258.36
02/13/19928.398.428.328.35
02/14/19928.328.328.288.28
02/17/19928.288.348.288.34
02/18/19928.348.398.328.37
02/19/19928.358.378.318.32
02/20/19928.328.478.328.47
02/21/19928.518.538.428.42
02/24/19928.328.58.328.48
02/25/19928.498.518.438.43
02/26/19928.498.578.498.56
02/27/19928.68.648.588.61
02/28/19928.618.638.568.61
03/02/19928.588.68.568.6
03/03/19928.578.618.548.58
03/04/19928.68.658.578.6
03/05/19928.68.618.548.56
03/06/19928.548.568.488.53
03/09/19928.58.528.478.52
03/10/19928.518.518.488.51
03/11/19928.468.468.398.39
03/12/19928.368.368.288.32
03/13/19928.328.428.328.42
03/16/19928.348.368.328.35
03/17/19928.358.468.358.46
03/18/19928.478.538.458.48
03/19/19928.468.558.438.51
03/20/19928.58.578.498.56
03/23/19928.568.588.538.58
03/24/19928.578.778.538.75
03/25/19928.778.868.748.82
03/26/19928.838.898.818.83
03/27/19928.798.798.758.76
03/30/19928.728.778.698.77
03/31/19928.788.88.758.77
04/01/19928.778.788.738.74
04/02/19928.788.918.778.91
04/03/19928.888.938.868.89
04/06/19928.868.978.868.95
04/07/19928.958.988.918.92
04/08/19928.888.888.778.77
04/09/19928.758.838.758.83
04/10/19928.948.958.918.91
04/13/19928.928.968.868.9
04/14/19928.938.948.918.91
04/15/19928.958.958.948.94
04/16/19928.958.958.948.94
04/21/19928.928.938.918.92
04/22/19928.958.968.948.95
04/23/19928.989.018.918.91
04/24/19928.98.928.898.91
04/27/19928.858.888.858.87
04/28/19928.888.898.888.88
04/29/19928.888.888.848.86
04/30/19928.848.848.758.82
05/04/19928.778.788.78.7
05/05/19928.728.728.688.7
05/06/19928.748.778.748.76
05/07/19928.758.848.758.82
05/08/19928.848.988.818.94
05/11/19928.949.18.949.03
05/12/19929.059.098.778.77
05/13/19928.788.818.758.75
05/14/19928.748.748.618.61
05/15/19928.598.68.558.56
05/18/19928.638.898.638.89
05/19/19928.898.898.818.81
05/20/19928.889.028.888.99
05/21/199299.1399.13
05/22/19929.199.399.199.39
05/25/19929.369.469.369.45
05/26/19929.469.489.339.33
05/27/19929.39.329.249.27
05/29/19929.339.389.339.38
06/01/19929.369.389.339.35
06/02/19929.369.389.339.35
06/03/19929.389.49.299.29
06/04/19929.299.339.269.33
06/05/19929.339.369.329.32
06/09/19929.339.349.329.34
06/10/19929.299.339.289.33
06/11/19929.339.349.39.31
06/12/19929.329.479.329.47
06/15/19929.439.439.339.37
06/16/19929.369.389.369.37
06/17/19929.349.359.339.35
06/19/19929.329.379.329.36
06/22/19929.339.369.339.35
06/23/19929.389.419.339.35
06/24/19929.339.339.39.3
06/25/19929.359.359.269.26
06/26/19929.219.219.099.09
06/29/19929.099.139.079.09
06/30/19929.149.148.949.02
07/01/19928.988.988.878.94
07/02/19928.988.988.98.9
07/03/19928.919.078.919.05
07/06/19929.129.128.988.98
07/07/19929.039.038.969
07/08/19928.928.948.838.86
07/09/19928.888.888.818.88
07/10/19928.898.898.868.88
07/13/19928.838.838.678.67
07/14/19928.648.728.648.72
07/15/19928.748.758.78.7
07/16/19928.748.848.748.78
07/17/19928.778.778.68.6
07/20/19928.538.558.258.37
07/21/19928.428.428.258.35
07/22/19928.298.318.188.25
07/23/19928.258.328.118.17
07/24/19928.158.178.018.06
07/27/19928.088.188.1
07/28/19928.068.138.048.13
07/29/19928.178.328.078.32
07/30/19928.298.348.258.29
07/31/19928.288.438.288.39
08/03/19928.378.558.368.55
08/04/19928.558.68.538.55
08/05/19928.518.598.468.56
08/06/19928.68.618.518.53
08/07/19928.498.548.488.52
08/10/19928.468.468.278.34
08/11/19928.268.38.188.24
08/12/19928.28.268.188.18
08/13/19928.178.178.078.17
08/14/19928.18.158.18.15
08/17/19928.158.188.118.12
08/18/19928.048.068.018.06
08/19/19928.068.077.978.02
08/20/19928.048.17.97.9
08/21/19927.917.997.877.99
08/24/19927.897.897.737.73
08/25/19927.797.837.587.61
08/26/19927.667.697.537.55
08/27/19927.617.737.617.73
08/28/19927.77.77.587.7
08/31/19927.767.87.717.73
09/01/19927.697.77.67.61
09/02/19927.537.627.517.62
09/03/19927.687.847.687.84
09/04/19927.847.857.697.73
09/07/19927.717.797.717.75
09/08/19927.767.837.767.8
09/09/19927.837.917.717.75
09/10/19927.767.87.737.79
09/11/19927.827.937.87.93
09/14/19928.178.418.078.39
09/15/19928.378.458.288.3
09/16/19928.258.458.228.45
09/17/19928.398.488.288.31
09/18/19928.298.468.298.46
09/21/19928.438.438.18.1
09/22/19928.088.138.018.01
09/23/19928.028.027.657.65
09/24/19927.647.667.377.48
09/25/19927.457.477.37.31
09/28/19927.257.257.067.13
09/29/19927.067.237.037.2
09/30/19927.157.237.047.15
10/01/19927.137.287.17.2
10/02/19927.197.287.177.24
10/05/19927.177.176.756.8
10/06/19926.877.096.826.96
10/07/19927.037.036.826.89
10/08/19926.977.026.936.94
10/09/19927.037.036.886.89
10/12/19926.826.96.816.89
10/13/19926.927.046.927.04
10/14/19926.986.986.896.93
10/15/19926.876.996.876.95
10/16/19926.997.036.976.97
10/19/19926.957.156.957.13
10/20/19927.197.387.197.33
10/21/19927.337.397.247.24
10/22/19927.257.347.237.33
10/23/19927.347.497.347.47
10/26/19927.387.537.387.44
10/27/19927.457.537.417.53
10/28/19927.57.57.37.35
10/29/19927.327.367.277.31
10/30/19927.337.417.337.34
11/02/19927.337.337.237.3
11/03/19927.317.387.37.31
11/04/19927.277.277.227.24
11/05/19927.197.37.177.3
11/06/19927.37.317.277.3
11/09/19927.317.457.317.4
11/10/19927.457.627.417.55
11/11/19927.557.737.537.55
11/12/19927.587.697.537.68
11/13/19927.687.767.647.64
11/16/19927.667.697.627.66
11/17/19927.697.737.677.71
11/19/19927.757.777.677.68
11/20/19927.667.717.667.67
11/23/19927.697.697.517.51
11/24/19927.57.577.447.55
11/25/19927.557.557.447.44
11/26/19927.457.527.457.48
11/27/19927.527.527.457.48
11/30/19927.487.647.487.59
12/01/19927.627.647.557.58
12/02/19927.597.597.487.48
12/03/19927.527.547.387.44
12/04/19927.417.417.317.31
12/07/19927.317.387.297.29
12/08/19927.287.37.237.27
12/09/19927.287.297.237.23
12/10/19927.27.257.167.17
12/11/19927.137.157.17.13
12/14/19927.127.177.077.16
12/15/19927.197.227.167.17
12/16/19927.127.137.17.13
12/17/19927.137.137.077.07
12/18/19927.17.157.17.14
12/21/19927.157.237.157.2
12/22/19927.247.277.247.25
12/23/19927.227.277.27.27
12/28/19927.397.417.397.41
12/29/19927.447.477.417.46
12/30/19927.447.467.387.46