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
BMW.DE: Bayerische Motoren Werke AG Historical Data
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.2446
CLOSE 8.2526
Low
LOW 6.82
High
HIGH 11.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1993 | 7.39 | 7.39 | 7.36 | 7.38 |
| 01/05/1993 | 7.42 | 7.52 | 7.42 | 7.49 |
| 01/06/1993 | 7.48 | 7.55 | 7.47 | 7.52 |
| 01/07/1993 | 7.53 | 7.53 | 7.41 | 7.41 |
| 01/08/1993 | 7.42 | 7.45 | 7.4 | 7.4 |
| 01/11/1993 | 7.38 | 7.48 | 7.38 | 7.38 |
| 01/12/1993 | 7.39 | 7.46 | 7.36 | 7.45 |
| 01/13/1993 | 7.45 | 7.45 | 7.25 | 7.25 |
| 01/14/1993 | 7.31 | 7.37 | 7.3 | 7.36 |
| 01/15/1993 | 7.41 | 7.52 | 7.41 | 7.52 |
| 01/18/1993 | 7.51 | 7.71 | 7.49 | 7.71 |
| 01/19/1993 | 7.71 | 7.85 | 7.68 | 7.76 |
| 01/20/1993 | 7.71 | 7.87 | 7.7 | 7.79 |
| 01/21/1993 | 7.79 | 7.88 | 7.79 | 7.87 |
| 01/22/1993 | 7.91 | 7.97 | 7.88 | 7.93 |
| 01/25/1993 | 7.87 | 7.87 | 7.61 | 7.65 |
| 01/26/1993 | 7.65 | 7.66 | 7.59 | 7.62 |
| 01/27/1993 | 7.61 | 7.62 | 7.53 | 7.54 |
| 01/28/1993 | 7.55 | 7.64 | 7.52 | 7.62 |
| 01/29/1993 | 7.61 | 7.64 | 7.6 | 7.61 |
| 02/01/1993 | 7.65 | 7.73 | 7.65 | 7.71 |
| 02/02/1993 | 7.71 | 7.71 | 7.61 | 7.64 |
| 02/03/1993 | 7.66 | 7.73 | 7.64 | 7.69 |
| 02/04/1993 | 7.73 | 7.78 | 7.69 | 7.75 |
| 02/05/1993 | 7.78 | 7.84 | 7.77 | 7.8 |
| 02/08/1993 | 7.82 | 7.82 | 7.76 | 7.77 |
| 02/09/1993 | 7.73 | 7.75 | 7.7 | 7.72 |
| 02/10/1993 | 7.72 | 7.81 | 7.72 | 7.75 |
| 02/11/1993 | 7.78 | 7.89 | 7.77 | 7.85 |
| 02/12/1993 | 7.88 | 7.89 | 7.76 | 7.76 |
| 02/15/1993 | 7.79 | 7.88 | 7.79 | 7.88 |
| 02/16/1993 | 7.89 | 7.9 | 7.75 | 7.75 |
| 02/17/1993 | 7.73 | 7.79 | 7.73 | 7.77 |
| 02/18/1993 | 7.8 | 7.83 | 7.8 | 7.83 |
| 02/19/1993 | 7.82 | 7.84 | 7.76 | 7.81 |
| 02/22/1993 | 7.8 | 7.8 | 7.68 | 7.7 |
| 02/23/1993 | 7.66 | 7.68 | 7.58 | 7.58 |
| 02/24/1993 | 7.59 | 7.59 | 7.45 | 7.47 |
| 02/25/1993 | 7.52 | 7.52 | 7.45 | 7.48 |
| 02/26/1993 | 7.51 | 7.55 | 7.49 | 7.54 |
| 03/01/1993 | 7.57 | 7.68 | 7.57 | 7.61 |
| 03/02/1993 | 7.61 | 7.62 | 7.58 | 7.61 |
| 03/03/1993 | 7.65 | 7.65 | 7.48 | 7.48 |
| 03/04/1993 | 7.52 | 7.55 | 7.49 | 7.5 |
| 03/05/1993 | 7.51 | 7.54 | 7.36 | 7.39 |
| 03/08/1993 | 7.36 | 7.41 | 7.31 | 7.41 |
| 03/09/1993 | 7.44 | 7.55 | 7.42 | 7.48 |
| 03/10/1993 | 7.49 | 7.5 | 7.44 | 7.48 |
| 03/11/1993 | 7.48 | 7.52 | 7.44 | 7.48 |
| 03/12/1993 | 7.47 | 7.52 | 7.39 | 7.4 |
| 03/15/1993 | 7.41 | 7.48 | 7.41 | 7.41 |
| 03/16/1993 | 7.42 | 7.45 | 7.41 | 7.42 |
| 03/17/1993 | 7.44 | 7.44 | 7.29 | 7.31 |
| 03/18/1993 | 7.29 | 7.33 | 7.24 | 7.24 |
| 03/19/1993 | 7.25 | 7.25 | 7.15 | 7.16 |
| 03/22/1993 | 7.13 | 7.16 | 7.06 | 7.09 |
| 03/23/1993 | 7.09 | 7.13 | 7.05 | 7.1 |
| 03/24/1993 | 7.09 | 7.17 | 7.06 | 7.17 |
| 03/25/1993 | 7.17 | 7.3 | 7.17 | 7.24 |
| 03/26/1993 | 7.24 | 7.27 | 7.24 | 7.25 |
| 03/29/1993 | 7.26 | 7.27 | 7.24 | 7.25 |
| 03/30/1993 | 7.26 | 7.28 | 7.25 | 7.27 |
| 03/31/1993 | 7.27 | 7.3 | 7.24 | 7.24 |
| 04/01/1993 | 7.24 | 7.27 | 7.23 | 7.25 |
| 04/02/1993 | 7.25 | 7.26 | 7.25 | 7.25 |
| 04/05/1993 | 7.24 | 7.26 | 7.24 | 7.25 |
| 04/06/1993 | 7.27 | 7.47 | 7.27 | 7.42 |
| 04/07/1993 | 7.46 | 7.46 | 7.26 | 7.31 |
| 04/08/1993 | 7.28 | 7.42 | 7.27 | 7.39 |
| 04/13/1993 | 7.44 | 7.45 | 7.41 | 7.41 |
| 04/14/1993 | 7.4 | 7.41 | 7.38 | 7.41 |
| 04/15/1993 | 7.4 | 7.42 | 7.35 | 7.35 |
| 04/16/1993 | 7.38 | 7.38 | 7.3 | 7.37 |
| 04/19/1993 | 7.39 | 7.42 | 7.38 | 7.38 |
| 04/20/1993 | 7.4 | 7.41 | 7.34 | 7.34 |
| 04/21/1993 | 7.34 | 7.34 | 7.27 | 7.31 |
| 04/22/1993 | 7.34 | 7.39 | 7.28 | 7.34 |
| 04/23/1993 | 7.34 | 7.34 | 7.27 | 7.27 |
| 04/26/1993 | 7.24 | 7.24 | 7.15 | 7.16 |
| 04/27/1993 | 7.17 | 7.2 | 7.15 | 7.17 |
| 04/28/1993 | 7.17 | 7.18 | 7.07 | 7.12 |
| 04/29/1993 | 7.1 | 7.1 | 7.04 | 7.07 |
| 04/30/1993 | 7.06 | 7.14 | 7.05 | 7.14 |
| 05/03/1993 | 7.09 | 7.25 | 7.09 | 7.24 |
| 05/04/1993 | 7.26 | 7.26 | 7.16 | 7.16 |
| 05/05/1993 | 7.2 | 7.2 | 7.12 | 7.2 |
| 05/06/1993 | 7.19 | 7.27 | 7.17 | 7.2 |
| 05/07/1993 | 7.19 | 7.26 | 7.16 | 7.23 |
| 05/10/1993 | 7.19 | 7.26 | 7.17 | 7.26 |
| 05/11/1993 | 7.25 | 7.25 | 7.23 | 7.23 |
| 05/12/1993 | 7.24 | 7.25 | 7.23 | 7.24 |
| 05/13/1993 | 7.24 | 7.27 | 6.97 | 6.99 |
| 05/14/1993 | 7 | 7 | 6.92 | 6.95 |
| 05/17/1993 | 6.92 | 6.92 | 6.9 | 6.92 |
| 05/18/1993 | 6.92 | 6.93 | 6.87 | 6.87 |
| 05/19/1993 | 6.88 | 6.88 | 6.83 | 6.85 |
| 05/21/1993 | 6.84 | 6.85 | 6.83 | 6.84 |
| 05/24/1993 | 6.82 | 6.84 | 6.82 | 6.83 |
| 05/25/1993 | 6.83 | 6.91 | 6.82 | 6.9 |
| 05/26/1993 | 6.89 | 6.9 | 6.85 | 6.88 |
| 05/27/1993 | 6.9 | 6.94 | 6.9 | 6.92 |
| 05/28/1993 | 6.93 | 6.95 | 6.9 | 6.9 |
| 06/01/1993 | 6.92 | 6.92 | 6.89 | 6.92 |
| 06/02/1993 | 6.93 | 6.93 | 6.87 | 6.92 |
| 06/03/1993 | 6.92 | 6.96 | 6.92 | 6.95 |
| 06/04/1993 | 6.97 | 6.99 | 6.95 | 6.98 |
| 06/07/1993 | 6.99 | 7.11 | 6.99 | 7.1 |
| 06/08/1993 | 7.1 | 7.13 | 7.06 | 7.09 |
| 06/09/1993 | 7.09 | 7.13 | 7.09 | 7.13 |
| 06/11/1993 | 7.13 | 7.3 | 7.1 | 7.27 |
| 06/14/1993 | 7.28 | 7.39 | 7.28 | 7.31 |
| 06/15/1993 | 7.33 | 7.35 | 7.31 | 7.34 |
| 06/16/1993 | 7.34 | 7.42 | 7.33 | 7.39 |
| 06/17/1993 | 7.42 | 7.45 | 7.36 | 7.38 |
| 06/18/1993 | 7.41 | 7.52 | 7.39 | 7.52 |
| 06/21/1993 | 7.51 | 7.62 | 7.45 | 7.62 |
| 06/22/1993 | 7.62 | 7.7 | 7.62 | 7.66 |
| 06/23/1993 | 7.68 | 7.77 | 7.65 | 7.7 |
| 06/24/1993 | 7.69 | 7.82 | 7.69 | 7.82 |
| 06/25/1993 | 7.82 | 7.84 | 7.79 | 7.84 |
| 06/28/1993 | 7.88 | 7.9 | 7.83 | 7.9 |
| 06/29/1993 | 7.91 | 7.91 | 7.8 | 7.81 |
| 06/30/1993 | 7.81 | 7.82 | 7.78 | 7.82 |
| 07/01/1993 | 7.8 | 7.87 | 7.79 | 7.79 |
| 07/02/1993 | 7.77 | 7.82 | 7.76 | 7.79 |
| 07/05/1993 | 7.76 | 7.77 | 7.72 | 7.73 |
| 07/06/1993 | 7.76 | 7.8 | 7.72 | 7.8 |
| 07/07/1993 | 7.77 | 8.21 | 7.77 | 8.21 |
| 07/08/1993 | 8.25 | 8.6 | 8.25 | 8.55 |
| 07/09/1993 | 8.58 | 8.61 | 8.46 | 8.54 |
| 07/12/1993 | 8.54 | 8.58 | 8.49 | 8.53 |
| 07/13/1993 | 8.56 | 8.56 | 8.46 | 8.53 |
| 07/14/1993 | 8.48 | 8.55 | 8.46 | 8.52 |
| 07/15/1993 | 8.53 | 8.53 | 8.45 | 8.46 |
| 07/16/1993 | 8.46 | 8.61 | 8.46 | 8.61 |
| 07/19/1993 | 8.58 | 8.96 | 8.58 | 8.89 |
| 07/20/1993 | 8.88 | 8.89 | 8.68 | 8.75 |
| 07/21/1993 | 8.75 | 8.77 | 8.69 | 8.74 |
| 07/22/1993 | 8.77 | 8.77 | 8.7 | 8.72 |
| 07/23/1993 | 8.72 | 8.77 | 8.7 | 8.74 |
| 07/26/1993 | 8.75 | 8.88 | 8.72 | 8.84 |
| 07/27/1993 | 8.88 | 8.88 | 8.55 | 8.67 |
| 07/28/1993 | 8.67 | 8.67 | 8.43 | 8.46 |
| 07/29/1993 | 8.45 | 8.47 | 8.34 | 8.37 |
| 07/30/1993 | 8.37 | 8.46 | 8.28 | 8.39 |
| 08/02/1993 | 8.31 | 8.43 | 8.3 | 8.35 |
| 08/03/1993 | 8.37 | 8.41 | 8.35 | 8.41 |
| 08/04/1993 | 8.44 | 8.52 | 8.41 | 8.41 |
| 08/05/1993 | 8.45 | 8.45 | 8.32 | 8.39 |
| 08/06/1993 | 8.39 | 8.54 | 8.37 | 8.48 |
| 08/09/1993 | 8.46 | 8.46 | 8.32 | 8.38 |
| 08/10/1993 | 8.39 | 8.46 | 8.35 | 8.45 |
| 08/11/1993 | 8.47 | 8.56 | 8.46 | 8.55 |
| 08/12/1993 | 8.56 | 8.72 | 8.55 | 8.64 |
| 08/13/1993 | 8.64 | 8.7 | 8.57 | 8.68 |
| 08/16/1993 | 8.67 | 8.7 | 8.56 | 8.56 |
| 08/17/1993 | 8.56 | 8.67 | 8.54 | 8.66 |
| 08/18/1993 | 8.68 | 8.75 | 8.63 | 8.74 |
| 08/19/1993 | 8.69 | 8.8 | 8.69 | 8.75 |
| 08/20/1993 | 8.78 | 8.78 | 8.56 | 8.58 |
| 08/23/1993 | 8.55 | 8.56 | 8.54 | 8.56 |
| 08/24/1993 | 8.59 | 8.63 | 8.55 | 8.59 |
| 08/25/1993 | 8.63 | 8.64 | 8.58 | 8.58 |
| 08/26/1993 | 8.56 | 8.56 | 8.44 | 8.44 |
| 08/27/1993 | 8.48 | 8.55 | 8.4 | 8.55 |
| 08/30/1993 | 8.6 | 8.63 | 8.56 | 8.63 |
| 08/31/1993 | 8.66 | 8.75 | 8.66 | 8.69 |
| 09/01/1993 | 8.72 | 8.72 | 8.56 | 8.67 |
| 09/02/1993 | 8.63 | 8.64 | 8.6 | 8.61 |
| 09/03/1993 | 8.64 | 8.72 | 8.63 | 8.64 |
| 09/06/1993 | 8.56 | 8.56 | 8.53 | 8.55 |
| 09/07/1993 | 8.6 | 8.6 | 8.42 | 8.42 |
| 09/08/1993 | 8.45 | 8.49 | 8.4 | 8.45 |
| 09/09/1993 | 8.44 | 8.53 | 8.43 | 8.46 |
| 09/10/1993 | 8.5 | 8.5 | 8.45 | 8.45 |
| 09/13/1993 | 8.45 | 8.53 | 8.43 | 8.46 |
| 09/14/1993 | 8.49 | 8.5 | 8.39 | 8.39 |
| 09/15/1993 | 8.39 | 8.4 | 8.29 | 8.29 |
| 09/16/1993 | 8.29 | 8.35 | 8.29 | 8.35 |
| 09/17/1993 | 8.39 | 8.41 | 8.38 | 8.41 |
| 09/20/1993 | 8.45 | 8.53 | 8.42 | 8.52 |
| 09/21/1993 | 8.53 | 8.56 | 8.49 | 8.53 |
| 09/22/1993 | 8.42 | 8.46 | 8.34 | 8.45 |
| 09/23/1993 | 8.48 | 8.53 | 8.41 | 8.41 |
| 09/24/1993 | 8.4 | 8.42 | 8.37 | 8.4 |
| 09/27/1993 | 8.46 | 8.54 | 8.46 | 8.53 |
| 09/28/1993 | 8.55 | 8.55 | 8.51 | 8.52 |
| 09/29/1993 | 8.49 | 8.55 | 8.48 | 8.53 |
| 09/30/1993 | 8.53 | 8.58 | 8.53 | 8.56 |
| 10/01/1993 | 8.56 | 8.62 | 8.55 | 8.62 |
| 10/04/1993 | 8.6 | 8.72 | 8.6 | 8.72 |
| 10/05/1993 | 8.75 | 9.03 | 8.75 | 8.98 |
| 10/06/1993 | 9.04 | 9.13 | 9.03 | 9.1 |
| 10/07/1993 | 9.12 | 9.24 | 9.1 | 9.12 |
| 10/08/1993 | 9.09 | 9.19 | 9.09 | 9.16 |
| 10/11/1993 | 9.19 | 9.19 | 9.09 | 9.09 |
| 10/12/1993 | 9.09 | 9.09 | 8.99 | 9.04 |
| 10/13/1993 | 9.05 | 9.08 | 8.98 | 8.98 |
| 10/14/1993 | 8.94 | 9.04 | 8.92 | 9.04 |
| 10/15/1993 | 9.07 | 9.14 | 9.07 | 9.14 |
| 10/18/1993 | 9.15 | 9.24 | 9.15 | 9.16 |
| 10/19/1993 | 9.19 | 9.47 | 9.1 | 9.47 |
| 10/20/1993 | 9.5 | 9.56 | 9.47 | 9.47 |
| 10/21/1993 | 9.47 | 9.62 | 9.43 | 9.61 |
| 10/22/1993 | 9.62 | 9.65 | 9.47 | 9.65 |
| 10/25/1993 | 9.61 | 9.67 | 9.57 | 9.62 |
| 10/26/1993 | 9.61 | 9.64 | 9.48 | 9.49 |
| 10/27/1993 | 9.47 | 9.5 | 9.44 | 9.47 |
| 10/28/1993 | 9.45 | 9.52 | 9.43 | 9.52 |
| 10/29/1993 | 9.54 | 9.61 | 9.54 | 9.6 |
| 11/01/1993 | 9.58 | 9.62 | 9.57 | 9.62 |
| 11/02/1993 | 9.59 | 9.79 | 9.59 | 9.74 |
| 11/03/1993 | 9.79 | 9.79 | 9.68 | 9.68 |
| 11/04/1993 | 9.62 | 9.62 | 9.54 | 9.59 |
| 11/05/1993 | 9.45 | 9.45 | 9.32 | 9.39 |
| 11/08/1993 | 9.41 | 9.41 | 9.33 | 9.36 |
| 11/09/1993 | 9.4 | 9.51 | 9.36 | 9.51 |
| 11/10/1993 | 9.47 | 9.57 | 9.43 | 9.47 |
| 11/11/1993 | 9.47 | 9.52 | 9.43 | 9.48 |
| 11/12/1993 | 9.45 | 9.45 | 9.4 | 9.45 |
| 11/15/1993 | 9.48 | 9.64 | 9.48 | 9.61 |
| 11/16/1993 | 9.67 | 9.71 | 9.64 | 9.64 |
| 11/18/1993 | 9.72 | 9.79 | 9.71 | 9.73 |
| 11/19/1993 | 9.73 | 9.78 | 9.67 | 9.7 |
| 11/22/1993 | 9.66 | 9.66 | 9.33 | 9.36 |
| 11/23/1993 | 9.4 | 9.43 | 9.32 | 9.38 |
| 11/24/1993 | 9.41 | 9.43 | 9.36 | 9.4 |
| 11/25/1993 | 9.42 | 9.48 | 9.42 | 9.48 |
| 11/26/1993 | 9.45 | 9.47 | 9.4 | 9.42 |
| 11/29/1993 | 9.41 | 9.41 | 9.38 | 9.4 |
| 11/30/1993 | 9.4 | 9.4 | 9.27 | 9.27 |
| 12/01/1993 | 9.37 | 9.47 | 9.37 | 9.43 |
| 12/02/1993 | 9.48 | 9.61 | 9.48 | 9.58 |
| 12/03/1993 | 9.58 | 9.7 | 9.58 | 9.69 |
| 12/06/1993 | 9.61 | 9.75 | 9.61 | 9.7 |
| 12/07/1993 | 9.75 | 9.94 | 9.75 | 9.94 |
| 12/08/1993 | 9.96 | 10.08 | 9.94 | 10.08 |
| 12/09/1993 | 10.11 | 10.14 | 9.99 | 9.99 |
| 12/10/1993 | 10.01 | 10.16 | 9.97 | 10.1 |
| 12/13/1993 | 10.08 | 10.26 | 10.08 | 10.2 |
| 12/14/1993 | 10.16 | 10.35 | 10.16 | 10.16 |
| 12/15/1993 | 10.18 | 10.35 | 10.18 | 10.31 |
| 12/16/1993 | 10.35 | 10.48 | 10.35 | 10.41 |
| 12/17/1993 | 10.43 | 10.48 | 10.37 | 10.43 |
| 12/20/1993 | 10.52 | 10.65 | 10.49 | 10.62 |
| 12/21/1993 | 10.65 | 10.66 | 10.48 | 10.55 |
| 12/22/1993 | 10.57 | 10.62 | 10.52 | 10.62 |
| 12/23/1993 | 10.65 | 10.77 | 10.65 | 10.73 |
| 12/27/1993 | 10.77 | 10.99 | 10.77 | 10.99 |
| 12/28/1993 | 11 | 11.09 | 10.84 | 10.97 |
| 12/29/1993 | 11 | 11 | 10.77 | 10.87 |
| 12/30/1993 | 10.91 | 10.97 | 10.91 | 10.97 |