BMW.DE: Bayerische Motoren Werke AG Historical Data

2023 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 99.4853

CLOSE 99.5318

Low

LOW 83.6

High

HIGH 113.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	83.6	85.92	83.6	85.8
01/03/2023	85.99	87.18	85.71	85.83
01/04/2023	86.05	87.98	86.01	87.88
01/05/2023	88	89.28	87.56	88.95
01/06/2023	88.85	89.71	87.08	89.53
01/09/2023	89.84	90.41	89.48	89.98
01/10/2023	90.14	90.95	89.84	90.52
01/11/2023	90.7	91.78	90.33	91.78
01/12/2023	91.95	93.36	91.64	93.22
01/13/2023	92.49	92.49	90.73	91.74
01/16/2023	91.99	92.22	91.31	91.84
01/17/2023	91.99	92.56	90.52	91.98
01/18/2023	91.64	92.15	91.13	91.43
01/19/2023	90.68	90.97	89.58	90.02
01/20/2023	90	90.66	89.32	89.97
01/23/2023	90.31	91.68	90.02	91.53
01/24/2023	91.76	91.98	90.89	91.79
01/25/2023	91.51	91.95	91.1	91.79
01/26/2023	92.26	92.56	91.89	92.35
01/27/2023	92.79	93.32	92.39	92.94
01/30/2023	91.47	92.5	91.32	91.48
01/31/2023	91.53	93.24	91.13	93.23
02/01/2023	93.92	95.27	93.06	95.27
02/02/2023	95.08	98.49	94.58	97.79
02/03/2023	97.09	97.96	96.5	97.58
02/06/2023	97.11	98.02	96.22	97.06
02/07/2023	97.26	97.97	96.78	97.4
02/08/2023	97.5	98.47	96.55	97.57
02/09/2023	98.09	99.46	97.99	99.46
02/10/2023	99.26	99.49	97.42	97.77
02/13/2023	98.3	98.83	97.61	97.61
02/14/2023	97.95	98.52	97.4	97.74
02/15/2023	97.76	99.23	97.63	99.18
02/16/2023	99.6	99.97	98.29	99.24
02/17/2023	99.1	99.91	98.7	99.75
02/20/2023	99.92	100.52	99.62	99.67
02/21/2023	99.59	99.67	97.97	98.7
02/22/2023	98.3	98.75	97.66	98.43
02/23/2023	98.71	100.04	98.53	99.65
02/24/2023	99.86	99.92	97.19	97.19
02/27/2023	98.34	98.84	97.85	98.16
02/28/2023	97.95	98.74	97.01	97.75
03/01/2023	98.29	100.62	98.22	99.34
03/02/2023	98.89	99.35	97.59	99.35
03/03/2023	99.5	102.02	99.35	101.48
03/06/2023	101.42	101.9	100.96	101.46
03/07/2023	101.4	101.7	100.8	101
03/08/2023	100.76	101.68	100.42	100.96
03/09/2023	102.18	103.7	97.25	99.53
03/10/2023	96.04	98.33	96	98.33
03/13/2023	97.84	98.08	93.77	94.64
03/14/2023	94.65	95.87	93.3	95.6
03/15/2023	96.11	97.2	92.54	94.69
03/16/2023	96.25	96.45	93.91	95.77
03/17/2023	95.76	97.31	93.83	94.85
03/20/2023	94.85	96.13	92.37	95.61
03/21/2023	96.9	97.8	96.73	97.34
03/22/2023	97.39	98.98	97.25	98.2
03/23/2023	98.2	99.04	96.88	98.83
03/24/2023	98.63	98.63	96.28	97.76
03/27/2023	98.88	99.47	97.82	98.65
03/28/2023	99.49	99.84	98.58	98.79
03/29/2023	98.7	99.13	97.63	98.93
03/30/2023	99.17	100.8	99.14	100.68
03/31/2023	101	101.24	100.3	100.94
04/03/2023	101	101.56	100.62	100.74
04/04/2023	101.18	102.88	101.18	101.34
04/05/2023	101.5	101.8	98.72	99.09
04/06/2023	98.5	99.1	97.73	98.62
04/11/2023	99.69	101.06	99.69	100.92
04/12/2023	101.2	103.48	101.14	102.68
04/13/2023	102.58	103.22	101.82	102.32
04/14/2023	102.9	104.18	102.64	103.68
04/17/2023	104.06	104.48	102.24	103.2
04/18/2023	103.5	104.34	103.1	104.1
04/19/2023	103.92	104.04	102.88	103.78
04/20/2023	103.4	103.4	98.94	100.02
04/21/2023	100.52	101.26	99.38	100.6
04/24/2023	100.66	101.64	100.28	101.16
04/25/2023	101.3	102.02	100.96	101.44
04/26/2023	101.62	101.7	100.26	101
04/27/2023	101.02	102.56	100.52	100.64
04/28/2023	101.3	102.12	98.2	101.44
05/02/2023	102	102.68	99.92	100.58
05/03/2023	101.14	101.42	100.06	101.02
05/04/2023	102.42	103.8	100.14	103.8
05/05/2023	104	107.84	103.38	107.54
05/08/2023	107.54	109.84	107.36	108.92
05/09/2023	109.02	109.54	108.24	108.72
05/10/2023	109.32	109.48	107.58	108.72
05/11/2023	108.7	108.9	107.66	108.4
05/12/2023	100.18	101.12	99.25	99.41
05/15/2023	99.88	100.5	99.58	100.08
05/16/2023	99.96	100.06	98.7	99.57
05/17/2023	99.11	100.36	99.1	100.14
05/18/2023	100.5	102.82	100.48	102.5
05/19/2023	102.64	104	102.56	103.38
05/22/2023	103.42	104.24	103.04	104.04
05/23/2023	104.1	104.64	103.62	104.48
05/24/2023	103.9	104.36	102.12	102.6
05/25/2023	103.1	103.42	101.96	102.78
05/26/2023	103.74	104.56	102.74	104.46
05/29/2023	104.88	105.54	103.66	104.4
05/30/2023	104.4	105.36	103.96	104.18
05/31/2023	102.38	103.98	101.12	101.92
06/01/2023	102.6	103.6	102.14	103.5
06/02/2023	104.02	106.44	103.72	106.16
06/05/2023	105.98	106.44	105.42	106.44
06/06/2023	106.3	106.74	105.7	106.7
06/07/2023	106.84	106.98	105.46	106.88
06/08/2023	106.98	108.84	106.94	107.96
06/09/2023	108.44	108.92	107.86	108.08
06/12/2023	108.5	110.14	108.46	110.14
06/13/2023	110.3	112.06	110.22	112.06
06/14/2023	112.18	113.46	111.94	112.9
06/15/2023	112.68	113	111.58	112.52
06/16/2023	112.42	112.5	110.54	111.72
06/19/2023	111.44	111.7	110.64	111.02
06/20/2023	110.28	110.82	109.26	110.52
06/21/2023	111.1	111.86	109.7	109.92
06/22/2023	108.98	109.2	107.86	109.1
06/23/2023	109.12	109.2	107.52	108.62
06/26/2023	109.2	109.46	107.46	109.24
06/27/2023	109.5	109.82	107.54	108.06
06/28/2023	108.56	109.92	107.94	109.88
06/29/2023	109.9	111.64	109.9	111.04
06/30/2023	111.48	113.06	111.32	112.52
07/03/2023	112.9	113.12	111.96	112.2
07/04/2023	112.42	112.96	111.1	111.82
07/05/2023	110.8	112.4	110.5	112.4
07/06/2023	112.86	112.86	107.88	108.02
07/07/2023	107.9	108.44	107.04	107.14
07/10/2023	106.98	108.82	106.12	107.48
07/11/2023	107	107.06	105.16	106.48
07/12/2023	106.96	107.6	106.54	107.4
07/13/2023	107.76	107.8	106.82	107
07/14/2023	107	107.14	105.58	106.76
07/17/2023	106.4	107.26	106.1	106.8
07/18/2023	106.86	107.8	106.32	107.1
07/19/2023	107.42	107.62	106.14	107.2
07/20/2023	106.82	108.3	106.72	107.68
07/21/2023	107.64	108.76	107.48	107.58
07/24/2023	107.34	108.62	106.92	108.6
07/25/2023	109.32	109.36	108.14	108.42
07/26/2023	108.44	108.76	105.82	107.16
07/27/2023	107.46	109.96	105.96	109.96
07/28/2023	109.5	111.56	108.62	111.28
07/31/2023	111.34	111.76	110.68	110.86
08/01/2023	110.92	111.7	103.4	104.88
08/02/2023	103.24	106	102.94	105.26
08/03/2023	103.4	104.52	101.98	102.98
08/04/2023	103.32	104.46	102.78	104.08
08/07/2023	103.9	104.76	103.02	103.74
08/08/2023	103.16	104.4	101.14	101.86
08/09/2023	101.6	102.94	101.18	101.36
08/10/2023	101.6	102.6	101.38	101.9
08/11/2023	101.32	101.32	99.85	99.99
08/14/2023	99.8	100.92	98.82	100.1
08/15/2023	100.3	100.32	98.83	99.21
08/16/2023	99.19	100.6	98.73	99.76
08/17/2023	99.6	99.91	98.64	99.1
08/18/2023	98.5	98.8	97.51	98.25
08/21/2023	98.37	99.87	98.35	99.24
08/22/2023	99.7	100.62	99.5	99.7
08/23/2023	99.62	99.9	98.29	98.43
08/24/2023	99.07	99.33	96.7	96.78
08/25/2023	96.5	97.19	96.11	96.51
08/28/2023	97.4	97.55	95.64	96.6
08/29/2023	96.79	97.58	96.48	97.58
08/30/2023	97.93	98.05	96.74	97.26
08/31/2023	97.4	97.88	97	97.17
09/01/2023	96.93	96.97	93.78	94.2
09/04/2023	94.6	95.35	94.48	94.48
09/05/2023	94.01	96.63	93.74	96.53
09/06/2023	96.13	96.97	95.83	96.3
09/07/2023	95.65	96.34	95.02	95.03
09/08/2023	95.58	95.88	93.62	95.62
09/11/2023	96.17	96.93	96.06	96.53
09/12/2023	96.89	97.56	96.08	96.62
09/13/2023	96.4	100	96.3	97.34
09/14/2023	96.42	96.47	95.06	95.92
09/15/2023	97	98.21	96.41	97.51
09/18/2023	97.37	97.45	96.25	96.78
09/19/2023	96.87	98.08	96.7	97.66
09/20/2023	97.92	100.42	97.84	100.24
09/21/2023	99.59	100	98.95	99.46
09/22/2023	98.93	99.4	98.11	99.27
09/25/2023	98.44	98.9	96.79	97.27
09/26/2023	97.32	97.32	95.3	95.98
09/27/2023	95.48	97.1	95.38	96.78
09/28/2023	96.9	97.2	95.89	97.15
09/29/2023	97.34	97.68	96.33	96.38
10/02/2023	97.02	97.41	95.77	96.17
10/03/2023	95.95	96.5	95.23	95.3
10/04/2023	95	95.93	93.66	95.4
10/05/2023	95.17	95.62	94.17	94.29
10/06/2023	94.29	95.71	93.99	95.71
10/09/2023	95.14	95.14	93.71	94.65
10/10/2023	95.36	97.73	95.3	97.52
10/11/2023	97.14	98.7	96.5	98.5
10/12/2023	99.45	99.46	97.89	98.44
10/13/2023	98.41	99.16	97.49	97.76
10/16/2023	98.08	98.89	97.16	98.64
10/17/2023	97.95	98.54	97.28	98.26
10/18/2023	98.59	99.09	97.68	97.91
10/19/2023	96.04	96.69	95.1	95.31
10/20/2023	94.79	94.8	93.13	93.56
10/23/2023	93.6	93.75	91.71	93.31
10/24/2023	93.03	93.39	92.2	92.51
10/25/2023	92.44	92.51	90.6	91.38
10/26/2023	88.92	89.13	87.17	88.63
10/27/2023	89.03	90.61	88.26	88.49
10/30/2023	88.71	89.43	87.38	87.71
10/31/2023	87.62	87.92	86.8	87.63
11/01/2023	88.4	89.44	87.34	89
11/02/2023	90	91.54	89.66	91.09
11/03/2023	93.01	94.65	92.21	92.95
11/06/2023	94.4	94.54	92.6	92.83
11/07/2023	92.5	93.19	91.08	91.31
11/08/2023	91.1	92.64	90.71	92.09
11/09/2023	92.27	92.94	91.84	92.21
11/10/2023	91.55	91.64	90.43	91.18
11/13/2023	91.32	92.1	90.94	92.1
11/14/2023	92.6	94.41	92.4	94.17
11/15/2023	94.65	96.21	94.37	96.05
11/16/2023	95.89	96.58	94.05	94.05
11/17/2023	94.2	95.67	94.18	95.2
11/20/2023	95.43	95.8	94.96	95.74
11/21/2023	95.21	95.37	93.55	93.55
11/22/2023	93.9	94.57	93.24	94.24
11/23/2023	94.5	94.86	94.12	94.13
11/24/2023	94	94.16	92.95	94.05
11/27/2023	94.32	94.39	93.19	93.43
11/28/2023	92.99	93.22	92.3	93.16
11/29/2023	94.09	96.48	93.74	96.07
11/30/2023	96.5	96.94	95.56	95.59
12/01/2023	95.94	96.19	95.17	96.19
12/04/2023	95.96	96.42	94.73	96.16
12/05/2023	96.2	97.66	96.01	97.66
12/06/2023	97.99	99.82	97.61	99.35
12/07/2023	99.06	99.22	98.36	98.6
12/08/2023	98.65	101.56	98.54	100.92
12/11/2023	100.9	101.86	100.44	101.3
12/12/2023	101.66	102.16	100.94	100.94
12/13/2023	100.92	101.24	99.69	99.69
12/14/2023	101.58	103.96	101.2	102.54
12/15/2023	103.2	105.14	103.04	103.06
12/18/2023	102.4	102.56	100.86	101.02
12/19/2023	100.52	101.36	100.1	100.88
12/20/2023	101.32	101.86	100.28	100.42
12/21/2023	98.98	99.61	98.14	99.55
12/22/2023	99.63	100.82	99.56	100.64
12/27/2023	100.58	100.88	100.1	100.4
12/28/2023	100.74	101.04	100.32	100.44
12/29/2023	100.76	101.3	100.7	100.78

Menu

Create your free account now!

BMW.DE: Bayerische Motoren Werke AG Historical Data

2023 Historical Chart

Average

Low

High