BMW.DE: Bayerische Motoren Werke AG Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 98.2558

CLOSE 98.1738

Low

LOW 72.05

High

HIGH 123.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	88.6	89.59	87.38	88.01
01/05/2015	87.18	87.23	84.55	85.08
01/06/2015	85.8	87.12	84.55	85.83
01/07/2015	86.4	87.05	85.27	86.29
01/08/2015	87.52	89.87	86.88	89.39
01/09/2015	89	90.05	87.48	88.16
01/12/2015	88	89.17	87.13	88.65
01/13/2015	88.65	91.35	88.59	90.63
01/14/2015	89	90.48	88.57	88.78
01/15/2015	89.68	91.29	86.88	91.07
01/16/2015	90.7	94	90.32	93.59
01/19/2015	94.05	95.11	93.35	94.22
01/20/2015	94.45	95.41	94.33	94.74
01/21/2015	94.49	95.25	93.66	94.92
01/22/2015	95.33	98.53	95.08	98.04
01/23/2015	99.27	103.3	99.16	102.8
01/26/2015	102.4	105.55	102.25	105.25
01/27/2015	103.05	104.65	101.25	102
01/28/2015	103	103.65	101.35	103.1
01/29/2015	102.2	103.25	101.2	102.95
01/30/2015	103.9	104	102.45	103.4
02/02/2015	103.65	104.65	102.75	104.25
02/03/2015	105.05	108.15	104.5	106.3
02/04/2015	105.8	106.65	104.65	106.65
02/05/2015	105.85	108.35	105.6	106.65
02/06/2015	106.75	107.2	105.8	106.85
02/09/2015	105.5	105.75	101.45	102.5
02/10/2015	102.75	105.6	102.45	104.7
02/11/2015	104.65	105	103.4	104.45
02/12/2015	104.75	107.5	104.75	106.7
02/13/2015	107.75	107.95	106.9	107.8
02/16/2015	107.15	107.45	106.1	106.6
02/17/2015	106.15	106.95	104.4	106.75
02/18/2015	107.5	108.75	107.25	108.75
02/19/2015	108.35	109.65	107.85	109.45
02/20/2015	109.45	111.2	109	111.1
02/23/2015	112.45	112.95	110.9	111.65
02/24/2015	111.4	111.7	109.6	110.65
02/25/2015	110.8	111	109.1	109.65
02/26/2015	109.7	112.05	109.65	112
02/27/2015	111.9	113	110.45	113
03/02/2015	113.5	114.85	112.7	114.2
03/03/2015	114.2	114.75	110.95	111
03/04/2015	111.9	113.2	110.6	113
03/05/2015	114.05	114.7	113.15	114.5
03/06/2015	114.95	116.3	114.35	115.3
03/09/2015	115	115.2	114	114.35
03/10/2015	114.35	114.95	112.25	113.7
03/11/2015	113.8	119.65	113.8	119.35
03/12/2015	119.2	119.25	116.35	118.55
03/13/2015	119.7	120.1	117.2	119.95
03/16/2015	120.5	123.4	120.35	122.6
03/17/2015	123.3	123.75	120.1	121
03/18/2015	121.25	121.7	113.7	115.9
03/19/2015	115.35	117.05	114.2	116.6
03/20/2015	116.9	118.35	116.1	116.75
03/23/2015	116.7	116.7	113.4	113.75
03/24/2015	112.8	115.6	111.8	115.1
03/25/2015	115.9	116.95	113.85	114.15
03/26/2015	112.85	116.45	110.55	116.45
03/27/2015	117.1	118.85	114.9	116.1
03/30/2015	117.1	118.55	116.7	118
03/31/2015	117	117.6	114.9	116.45
04/01/2015	115.5	117.6	114.9	115.5
04/02/2015	115.7	116.55	114.25	114.95
04/07/2015	116.3	116.3	113.85	114.9
04/08/2015	114	114.2	111.8	113.25
04/09/2015	115.15	116.2	114	116.2
04/10/2015	116.9	117.85	116	117.35
04/13/2015	117.25	117.9	116.15	116.25
04/14/2015	116.2	117.1	114.6	115.15
04/15/2015	115.2	117	114.95	115.4
04/16/2015	115.65	115.85	112.75	112.9
04/17/2015	112.7	113.9	110.1	110.4
04/20/2015	111.05	113.05	110.85	111.7
04/21/2015	112.75	113.4	111.9	112
04/22/2015	112.85	113.45	108.85	110
04/23/2015	110.5	111.5	108.6	110.25
04/24/2015	110.8	111.5	109.4	110.45
04/27/2015	111.5	113.4	110	113
04/28/2015	113.75	114.25	108.75	109.85
04/29/2015	110.6	110.75	105.45	106.35
04/30/2015	106.5	108.1	104.7	106.1
05/04/2015	106.95	108.1	105.25	106.75
05/05/2015	106.7	109.3	106	106.5
05/06/2015	106.5	108.45	101.5	104.1
05/07/2015	103.6	105.25	102	104.6
05/08/2015	105.8	109.5	104.6	109.5
05/11/2015	109.9	110	108.2	109.3
05/12/2015	108.45	108.55	104.9	106.35
05/13/2015	105.85	106.65	104	104.9
05/14/2015	101.5	104.95	100.05	104.6
05/15/2015	105.55	105.9	101.45	102
05/18/2015	102	103.45	101.05	103.35
05/19/2015	104.5	107.65	104.5	107.15
05/20/2015	107.45	107.7	105.8	106.45
05/21/2015	106	106.3	103.9	105.35
05/22/2015	105.25	105.55	104	104.8
05/26/2015	105.2	106.55	102.55	103.6
05/27/2015	103.5	105.45	102.7	104.9
05/28/2015	104.2	104.95	102.15	103.05
05/29/2015	103	103.1	100.2	100.7
06/01/2015	101	101.55	99.34	100.75
06/02/2015	101	101.15	99.06	100.2
06/03/2015	100.7	102.95	99.58	101.25
06/04/2015	100.95	101.65	99.01	100.3
06/05/2015	99.34	100.45	98.34	99.59
06/08/2015	99.18	100.15	96.78	97.37
06/09/2015	96.86	98.45	95.43	98.04
06/10/2015	98.01	101.7	97.11	100.8
06/11/2015	101	102.65	100.6	101.25
06/12/2015	100.6	101.8	98.74	99.92
06/15/2015	98.45	99.28	97.76	98.59
06/16/2015	97.42	98.88	96.57	98.35
06/17/2015	98.57	98.72	96.72	97.01
06/18/2015	96.55	98.17	95.17	97.88
06/19/2015	98.33	99.78	97.34	97.74
06/22/2015	100.5	102.9	100.35	102.3
06/23/2015	103.55	105.45	102.75	104.35
06/24/2015	104.25	104.5	101.6	103.25
06/25/2015	102	104.4	101.8	103.7
06/26/2015	103	104.25	102	103.5
06/29/2015	98.2	100.75	97.51	99.3
06/30/2015	99	99.85	97.22	98.18
07/01/2015	99.53	101.85	98.76	100.5
07/02/2015	102.4	102.4	98.88	99.2
07/03/2015	99.25	99.86	98.48	98.9
07/06/2015	97	98.47	97	97.26
07/07/2015	97.23	97.3	93.51	93.9
07/08/2015	92	92.69	90.36	92.09
07/09/2015	92.82	95.24	92.51	93.99
07/10/2015	96.67	96.67	94.41	95.2
07/13/2015	96.55	97.52	93.9	94.97
07/14/2015	94.73	94.81	93.29	94.67
07/15/2015	94.08	94.47	93.36	93.55
07/16/2015	94.71	96.66	93.85	95.74
07/17/2015	96.64	96.8	95.28	95.58
07/20/2015	95.58	96.44	95.05	95.61
07/21/2015	96.13	96.71	94.88	95.14
07/22/2015	94.32	94.65	93.01	94.13
07/23/2015	96.19	96.19	93.33	93.69
07/24/2015	93.33	94.05	91.22	91.64
07/27/2015	90.69	91.47	88.77	89.08
07/28/2015	89.53	90.61	89.18	90.18
07/29/2015	90.87	91	88.58	89.48
07/30/2015	89.69	90.09	88.53	89.86
07/31/2015	90	91.47	89.85	91.3
08/03/2015	91.25	92.29	90.2	92.06
08/04/2015	89.4	90.97	89.4	90.88
08/05/2015	91	93.91	91	92.97
08/06/2015	92.9	93.98	91.86	92.18
08/07/2015	91.85	93.62	91.51	92.88
08/10/2015	93.25	93.44	91.79	93.4
08/11/2015	92	92	89	89.42
08/12/2015	87.78	87.78	85.33	86.09
08/13/2015	88	88.35	85.93	86.19
08/14/2015	86.18	86.96	85.48	86.15
08/17/2015	87.5	87.87	85.64	86.63
08/18/2015	86.31	86.63	85.62	85.87
08/19/2015	85.27	85.57	83.73	83.87
08/20/2015	82.73	83.66	81.59	82
08/21/2015	79.95	82.54	79.59	80.13
08/24/2015	76.5	78.69	74.59	76.93
08/25/2015	78.52	83.04	77.81	81.82
08/26/2015	80.74	81.66	78.72	80.62
08/27/2015	83.27	83.72	82.49	82.95
08/28/2015	83.37	83.44	81.77	82.94
08/31/2015	82.2	82.66	81.37	82.22
09/01/2015	80.87	80.87	79.22	80.1
09/02/2015	80.26	81.14	79.49	79.55
09/03/2015	80.6	82.9	80.43	82.16
09/04/2015	81.3	81.87	79.48	80.32
09/07/2015	81.05	81.68	80.43	80.94
09/08/2015	82.3	84.98	82.28	84.04
09/09/2015	88.46	88.88	85.54	85.54
09/10/2015	84.89	87.04	84.54	86.06
09/11/2015	86.03	86.3	85.02	85.53
09/14/2015	85.3	86.38	84.99	85.34
09/15/2015	85.87	87.89	85.48	87.23
09/16/2015	88.15	88.75	86.87	87.42
09/17/2015	88.2	88.55	87.67	88.26
09/18/2015	87.7	87.79	84.52	85.71
09/21/2015	83.33	85.36	81.68	84.4
09/22/2015	84.41	84.41	78	79.32
09/23/2015	79.07	81.5	76.4	79.79
09/24/2015	80.22	82.21	72.05	75.68
09/25/2015	79.43	79.83	77.9	78.89
09/28/2015	78.79	78.79	75.9	76.59
09/29/2015	75.03	78	74.74	76.37
09/30/2015	79.9	80.79	78.31	79.22
10/01/2015	80.62	80.99	77.82	78.33
10/02/2015	79.33	79.73	76.12	78.21
10/05/2015	79.77	81.61	78.46	81.17
10/06/2015	81.51	82.98	80.45	82.22
10/07/2015	83	87.33	82.74	85.74
10/08/2015	85.4	87.33	85.21	86.2
10/09/2015	87.4	88.31	86.68	87.8
10/12/2015	88.35	89.96	88.15	89.25
10/13/2015	89	89.04	86.18	88.11
10/14/2015	87	89	86.43	86.74
10/15/2015	87.71	88.14	86.74	87.01
10/16/2015	87.9	87.9	86.04	86.74
10/19/2015	86.6	88	86.55	87.69
10/20/2015	87.35	88	86.37	87.28
10/21/2015	87.92	88.56	86.67	88
10/22/2015	87.66	90.67	86.96	90.35
10/23/2015	91.71	94.46	91.71	93.29
10/26/2015	92.84	93.99	92.39	92.91
10/27/2015	93.05	93.26	92.25	92.38
10/28/2015	92.55	93.51	91.55	92.97
10/29/2015	94	94.17	92.65	93.34
10/30/2015	93.61	94.03	92.47	93.36
11/02/2015	92.73	94.56	92.71	94.36
11/03/2015	95.8	96	91.95	93.57
11/04/2015	92.73	93.18	89.74	92.45
11/05/2015	92.52	93.41	91.58	92.78
11/06/2015	92.78	96.84	92.78	96.03
11/09/2015	96.23	97.24	94.8	94.96
11/10/2015	95.49	96.11	94	95.93
11/11/2015	95.89	97.01	95.54	96.18
11/12/2015	95.74	95.76	93.64	94.46
11/13/2015	94.2	95.79	93	94.54
11/16/2015	93.28	95.48	93.28	94.71
11/17/2015	95.71	97.59	95.27	97.26
11/18/2015	96.91	97.94	96.42	97.45
11/19/2015	97.9	99.36	97.74	98.73
11/20/2015	99	99.59	98.61	99.17
11/23/2015	98.97	99.28	98.16	98.45
11/24/2015	98	98.68	96.16	96.76
11/25/2015	97.48	99.52	96.24	99.5
11/26/2015	99.5	101.65	99.45	100.85
11/27/2015	100.25	102	99.93	101.5
11/30/2015	101.4	104.1	101.15	103.3
12/01/2015	103.6	104.85	103.15	103.3
12/02/2015	103.7	103.85	101.9	102.65
12/03/2015	102.3	104.15	97.41	98.34
12/04/2015	97.91	99.11	96.4	98.17
12/07/2015	99.21	101.45	98.94	99.99
12/08/2015	100.3	100.35	96.07	97.2
12/09/2015	97.4	98.47	95.85	97.14
12/10/2015	96.2	97.98	96.15	97.27
12/11/2015	97.15	97.2	93.24	94.11
12/14/2015	94.08	95.08	91.57	91.9
12/15/2015	92.74	95.5	92.74	94.69
12/16/2015	95.29	96.6	94.48	95.49
12/17/2015	98.24	99.49	98.15	98.72
12/18/2015	97.6	98.52	96.03	96.71
12/21/2015	96.38	99.36	95.5	95.5
12/22/2015	96.34	97.23	94.74	96.35
12/23/2015	97.95	99.08	97.62	98.55
12/25/2015	98.55	98.55	98.55	98.55
12/28/2015	98.88	99.08	97.1	97.35
12/29/2015	98.16	98.99	97.6	98.56
12/30/2015	98.5	98.5	97.57	97.63

Menu

Create your free account now!

BMW.DE: Bayerische Motoren Werke AG Historical Data

2015 Historical Chart

Average

Low

High