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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.737
CLOSE 26.7259

Low

LOW 22.5

High

HIGH 32.69
DATEOPENHIGHLOWCLOSE
01/01/199924.7624.7624.7624.76
01/04/199923.8826.5523.8826.55
01/05/199925.7329.6125.7326.88
01/06/199928.0728.827.5728.46
01/07/199928.6528.9527.1127.76
01/08/199927.9228.2627.5728.18
01/11/199928.0728.9226.9227.26
01/12/199927.327.5726.1526.23
01/13/199926.1126.5323.9625.03
01/14/199925.1925.5723.2623.48
01/15/199923.42422.523.42
01/18/199924.3124.3123.2323.77
01/19/199923.6824.7123.3323.5
01/20/199924.1824.823.6524.57
01/21/199923.8425.1923.8424.19
01/22/199923.8223.8422.6523.42
01/25/199923.1123.9222.9123.53
01/26/199923.8524.5323.0323.11
01/27/199923.4623.7323.3423.46
01/28/199923.3823.6122.823.46
01/29/199923.7224.4223.523.96
02/01/199923.8524.3823.8424.17
02/02/199924.0924.7223.8724.07
02/03/199923.5723.9623.5423.84
02/04/199924.2626.6724.2625.38
02/05/199925.1126.2324.9425.73
02/08/199926.9228.2626.8427.94
02/09/199928.1828.7827.4627.55
02/10/199927.0127.4126.5327.3
02/11/199927.0327.3626.1527.19
02/12/199927.528.8427.0727.84
02/15/199927.8428.7827.7628.68
02/16/199929.0329.428.3828.75
02/17/199928.7128.8427.6128.07
02/18/199927.5328.1126.9227.02
02/19/199927.1527.326.527.23
02/22/199927.2627.9226.4626.8
02/23/199927.0727.3826.2326.69
02/24/199926.3226.322525.76
02/25/199925.1926.0725.1925.5
02/26/199925.325.9224.9225.13
03/01/199925.5325.5324.0524.61
03/02/199924.7324.7623.7124
03/03/199923.6924.0622.9323.07
03/04/19992323.5722.9123.26
03/05/199923.5723.8423.5723.68
03/08/199923.7324.0523.5523.59
03/09/199923.8424.3423.7924.03
03/10/199923.8924.1323.1123.27
03/11/199923.523.6522.823.11
03/12/199924.1324.1323.1523.34
03/15/199923.323.9823.1123.22
03/16/199923.4623.523.2623.32
03/17/199922.9124.6122.9123.96
03/18/199923.924.7623.5724.59
03/19/199924.6125.7624.5725.38
03/22/199925.0725.4624.9124.94
03/23/199924.9225.1823.9624.16
03/24/199923.8424.4523.7624.13
03/25/199924.0725.1924.0325.19
03/26/199925.0725.3823.8424.15
03/29/199924.2325.2624.1525.05
03/30/199925.1925.2624.3124.35
03/31/199924.3424.6122.5723.3
04/01/199923.0323.5322.8823.28
04/02/199923.2923.2923.2923.29
04/05/199923.2923.2923.2923.29
04/06/199923.323.9223.323.81
04/07/199923.6724.2323.2723.51
04/08/199923.7624.2323.6624.06
04/09/199924.2224.7823.9824.58
04/12/199924.4225.0724.3624.92
04/13/199924.9225.5724.6724.84
04/14/199924.8225.3424.6125.22
04/15/199925.1925.8425.0625.69
04/16/199925.5726.2625.3825.64
04/19/199925.6726.4825.325.48
04/20/199925.0325.2324.3524.57
04/21/199924.4324.8824.4324.69
04/22/199924.6825.1724.5325
04/23/199925.226.2225.1525.68
04/26/199925.9226.2625.6326.07
04/27/199926.3426.3425.6925.92
04/28/199926.126.1525.4225.67
04/29/199925.5525.5724.825.34
04/30/199925.3826.0725.3825.96
05/03/199925.8426.3425.7626.13
05/04/199926.4126.4125.5926.09
05/05/199925.8226.8225.8226.73
05/06/199926.8427.192626.07
05/07/199926.2626.725.7926.7
05/10/199926.8826.8825.7525.96
05/11/19992626.3825.726.15
05/12/199926.2626.2625.6125.76
05/13/199926.1526.1526.1526.15
05/14/19992626.1125.5725.76
05/17/199925.6925.8825.4625.88
05/18/199925.6925.9825.3425.76
05/19/199925.4925.5625.0325.38
05/20/199925.1925.1924.5724.61
05/21/199924.825.4924.5725.26
05/24/199924.6224.6224.6224.62
05/25/199924.6724.9624.6524.77
05/26/199924.524.8524.1524.42
05/27/199924.624.6923.6923.78
05/28/199923.4623.823.2823.28
05/31/199923.5423.5423.2623.48
06/01/199923.4423.9623.1923.53
06/02/199924.1524.5323.7624.34
06/03/199923.5423.5423.5423.54
06/04/199924.6125.0524.3824.61
06/07/199925.0725.52525.5
06/08/199925.5725.5724.4624.5
06/09/199924.6125.5524.525.38
06/10/199925.5725.6325.0325.03
06/11/199925.1525.532525.47
06/14/199925.3825.8425.3425.57
06/15/199925.6225.6225.0725.42
06/16/199925.2525.4124.6925
06/17/199925.2625.324.9525.13
06/18/199925.2925.6924.7124.71
06/21/19992526.462526.32
06/22/199926.2327.326.2327.15
06/23/19992727.0726.0726.38
06/24/199926.1526.2725.3125.31
06/25/199925.3625.9325.2125.92
06/28/199925.7626.3625.4326.15
06/29/199926.226.3825.6125.71
06/30/199925.9626.325.5725.76
07/01/199926.2226.922626.84
07/02/199926.5726.8426.0926.5
07/05/199926.7226.8826.4626.88
07/06/199926.5526.7926.4826.5
07/07/199926.5327.326.5327.19
07/08/199927.4927.7327.2627.67
07/09/199927.6128.1527.5128.03
07/12/199928.1928.8428.1328.8
07/13/199928.8428.8427.3827.46
07/14/199927.6828.0327.3827.38
07/15/199927.4428.2627.4427.76
07/16/199927.7627.827.4627.76
07/19/199927.9628.4827.828.26
07/20/199928.4628.7628.328.53
07/21/199928.0328.2827.6128.19
07/22/199928.2328.2626.5326.73
07/23/199926.8826.8826.0526.23
07/26/199926.3426.6125.4225.57
07/27/199925.7326.9225.5726.34
07/28/199926.527.1126.2126.51
07/29/199926.5327.6126.1927
07/30/199926.8328.6526.7628.34
08/02/199928.3428.3426.9228.09
08/03/199927.8827.9627.2327.44
08/04/199927.5428.4927.3428.38
08/05/199928.328.612727.19
08/06/199927.6827.9826.4426.73
08/09/199926.827.5726.7327.19
08/10/199927.1127.1126.1726.46
08/11/199926.6627.2226.3827.03
08/12/199927.328.2227.2328.07
08/13/199928.0328.6127.8628.28
08/16/199928.2628.327.8828.19
08/17/199928.2628.2627.6927.8
08/18/199927.9228.5327.9228.15
08/19/199928.0328.3827.8428.07
08/20/199928.3428.7528.228.65
08/23/199929.129.528.1628.48
08/24/199928.7428.7427.8628.5
08/25/199928.328.527.8728.28
08/26/199928.628.928.3128.9
08/27/199928.830.2628.530.05
08/30/199930.0530.3729.5430
08/31/199930.0530.1429.129.8
09/01/199929.6129.8729.2529.35
09/02/199929.7529.7528.2928.41
09/03/199928.5229.828.5229.72
09/06/199930.1530.2729.5730.01
09/07/199930.1431.229.830.79
09/08/199930.5232.230.4932.2
09/09/199932.4432.693131.4
09/10/199931.531.630.630.86
09/13/19993131.6530.9531.25
09/14/199931.4931.5830.0930.09
09/15/199930.0931.2829.530.86
09/16/199930.630.7329.3829.6
09/17/199930.0930.128.7129
09/20/199929.229.7328.528.6
09/21/1999292928.1528.9
09/22/199928.529.9227.7528.1
09/23/199928.262928.128.1
09/24/199928.0728.427.6527.7
09/27/19992828.427.227.36
09/28/199927.6827.6826.526.96
09/29/199927.327.326.527.04
09/30/199926.6327.0826.3226.56
10/01/199926.7527.226.3126.82
10/04/199927.1528.9426.7428.94
10/05/199928.829.328.4529.28
10/06/199929.2129.2128.4829.03
10/07/199929.629.6828.7829.17
10/08/199929.429.4428.529
10/11/199929.2529.2528.328.7
10/12/199928.9528.9528.0928.4
10/13/199928.228.8927.928
10/14/199927.7828.3827.1527.26
10/15/199927.4127.726.4527.63
10/18/199927.327.926.7527.65
10/19/199927.528.6927.328.11
10/20/199928.629.128.2528.9
10/21/199928.6128.928.1528.21
10/22/1999282927.2328.79
10/25/199928.629.1428.4829
10/26/199928.6729.9528.6729.95
10/27/199929.7529.8129.329.6
10/28/199929.63129.531
10/29/19993131.2430.0130.48
11/01/199930.531.430.2130.81
11/02/199930.4230.929.529.72
11/03/199929.529.5228.0528.95
11/04/199928.8529.1828.6928.7
11/05/199928.728.9928.0128.35
11/08/199928.1928.5527.9828.5
11/09/199928.329.0528.329.02
11/10/199928.8129.4828.429.25
11/11/199929.229.2527.727.9
11/12/199927.9228.4526.3526.41
11/15/199926.9527.125.5725.65
11/16/199926.0226.5325.6626.11
11/17/199926.627.7526.326.33
11/18/199926.527.3626.526.8
11/19/19992727.9626.6827.38
11/22/199927.4927.4926.3626.6
11/23/199926.6527.3125.8526.1
11/24/199926.4526.625.8626.5
11/25/199926.826.826.126.6
11/26/199926.452725.7225.9
11/29/199925.526.325.525.78
11/30/199926.827.126.2526.39
12/01/199926.4827.4526.2627.45
12/02/199927.527.726.5527.2
12/03/199927.228.2627.1527.81
12/06/199927.9228.7427.8428.1
12/07/199928.228.4727.3527.8
12/08/199927.827.8726.8727.11
12/09/199927.122827.127.7
12/10/199927.3828.127.1827.8
12/13/199927.928.1826.426.5
12/14/199926.7527.3926.626.9
12/15/199927.3827.826.8227.5
12/16/199927.453127.4530.75
12/17/199930.530.729.5529.9
12/20/199929.930.228.3229.4
12/21/199928.8230.0528.629.6
12/22/199929.4129.8528.4628.53
12/23/199928.530.1527.929.85
12/24/199928.5328.5328.5328.53
12/27/199929.8330.729.5230
12/28/199929.6230.829.6230.3
12/29/199930.23129.8931
12/30/1999313130.0531
12/31/199931313131