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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 89.3294
CLOSE 89.2914

Low

LOW 65.26

High

HIGH 115.35
DATEOPENHIGHLOWCLOSE
01/02/2024101.4103.04100.54101.78
01/03/2024101.62102.6298.8499.51
01/04/202499.46101.2699.34101
01/05/2024100.62101.6699.47100.66
01/08/2024100101.2299.24101.2
01/09/2024101.28101.44100.3100.82
01/10/2024100.7101.6499.7799.9
01/11/2024100.8101.8898.4698.46
01/12/202498.9899.0696.496.85
01/15/202496.8997.1995.3595.52
01/16/202495.3896.0694.8595.76
01/17/202493.6794.2892.3392.78
01/18/202492.5193.7492.3393.06
01/19/202493.5693.6492.1292.3
01/22/202492.9593.8992.9593.31
01/23/202493.6294.5793.0393.56
01/24/202494.5694.9192.5593.55
01/25/202493.1393.6992.4693.69
01/26/202493.795.0293.5394.77
01/29/202494.4194.9193.4894.91
01/30/202495.596.2894.4895
01/31/202495.0396.8594.8196.78
02/01/202496.1898.0295.8297.03
02/02/202497.9598.8997.6497.98
02/05/202498.3798.4796.0696.57
02/06/202497.4297.8596.597.56
02/07/202498.199.9798.0499.14
02/08/202499.63102.3699.45101.96
02/09/2024102.38103.26101.84102
02/12/2024102.4103101.82102.14
02/13/2024102.32102.58100.56100.88
02/14/2024100.28101.48100.26101.16
02/15/2024102.12102.98101.82102.62
02/16/2024103.26104.44103.14104.1
02/19/2024104.12104.38102.72102.82
02/20/2024102.66103.16101.32101.82
02/21/2024102.34104.38101.88104.3
02/22/2024105107.08104.98105.08
02/23/2024105.3107.36105.18106.72
02/26/2024107107.74106.22107.48
02/27/2024107.64108.82107.42107.68
02/28/2024108109.16107.62109.16
02/29/2024109.5110.32109109.22
03/01/2024109.98110.96107.68109.8
03/04/2024109.44109.98109109.94
03/05/2024109.72109.72107.84109.36
03/06/2024109.3109.5107.38107.7
03/07/2024107.04107.48106.06106.96
03/08/2024107.14107.84106.48107.14
03/11/2024106.62107.3106.12106.88
03/12/2024106.9110.22106.64109.78
03/13/2024110110.36108.5108.5
03/14/2024108.46110.42104.9105.2
03/15/2024105.4107.3104.88105.68
03/18/2024106.1107.22104.86105.98
03/19/2024106.2107.4105.98107.12
03/20/2024107.08107.34105.68106.36
03/21/2024107107.1104.38104.8
03/22/2024103.92104.62102.84104.12
03/25/2024104.4106.24104.4106.24
03/26/2024106.6106.76105.54106.56
03/27/2024105.5106.52104.66106.16
03/28/2024106.34107.18106.34106.96
04/02/2024107.2107.8105.8106.65
04/03/2024106.95111.95106.6111.85
04/04/2024111.9115.25111.75114.7
04/05/2024112.8113.55111.9112.5
04/08/2024113.2114.75112.75114.75
04/09/2024114.15114.8113.45113.85
04/10/2024114.65115.35111.35111.5
04/11/2024111.5112.45110.6111.9
04/12/2024112.5112.6108.65109.5
04/15/2024109.9111.75109.55109.7
04/16/2024107.9108105.6106.45
04/17/2024106.4107.25105.7105.95
04/18/2024106.05107.45105.95106.95
04/19/2024105.3106.5104.6105.85
04/22/2024106.6107.3105.5105.85
04/23/2024106.35106.9105.05106.45
04/24/2024106.4107.3105.75106.55
04/25/2024106.75107104.3105.05
04/26/2024105.8107.1105.35106.4
04/29/2024107107.8106.65106.8
04/30/2024106.3106.6101.75102.45
05/02/2024102.35103101.05101.95
05/03/2024102.55103.25101.85102.5
05/06/2024102.9103.8102.6103.05
05/07/2024103.55104.2102.65104.2
05/08/2024101.6101.998.56101.15
05/09/2024101101.95100.1101.65
05/10/2024102.4102.65100.85101.6
05/13/2024102.15103.3101.3102.95
05/14/2024103.4104.65103.4103.75
05/15/2024104.35104.5102.35102.9
05/16/20249797.8496.4696.46
05/17/202496.3896.6895.9696.02
05/20/202496.3496.3494.5895
05/21/202494.2494.989494.82
05/22/202493.193.4292.0693.2
05/23/202493.2294.0492.6492.72
05/24/202492.3493.1891.9692.84
05/27/202493.193.8492.8293.7
05/28/202493.8694.1293.3693.8
05/29/202493.2693.5691.5691.82
05/30/202491.593.0691.3292.6
05/31/202492.6493.292.393.18
06/03/202493.7294.4493.2493.26
06/04/202493.1493.1491.492.04
06/05/202492.3692.6291.4291.42
06/06/202491.7692.3291.2291.5
06/07/202491.391.5490.291.18
06/10/202490.691.389.891.3
06/11/202491.3491.3690.4491.12
06/12/202490.490.8688.6690.26
06/13/202489.2689.4487.9488.26
06/14/202488.3288.586.6486.9
06/17/202487.2888.0886.5488.08
06/18/202488.888.887.5487.58
06/19/202487.789.1487.3488.54
06/20/202488.5889.187.5888.38
06/21/202488.4488.4487.1687.26
06/24/20248890.6487.989.64
06/25/202489.3890.2489.190.24
06/26/202490.0690.187.4487.96
06/27/202487.9488.9487.788.1
06/28/202489.0489.068888.38
07/01/202489.7690.1288.8689.14
07/02/202488.6288.7487.188.02
07/03/202488.389.2488.2688.44
07/04/202488.389.187.488.16
07/05/202488.3289.0687.3687.7
07/08/202487.5888.1887.0487.12
07/09/202487.4288.5686.9287.7
07/10/202487.9890.186.9489.5
07/11/20249091.389.5891
07/12/202491.3292.3890.9892.18
07/15/202491.791.789.8289.82
07/16/202489.1289.9688.488.88
07/17/202488.9489.8488.1889.7
07/18/202490.1891.789091.32
07/19/202490.691.0689.1289.48
07/22/202490.2291.5689.9890.92
07/23/202490.4491.4689.5290.02
07/24/20248989.8688.4689.1
07/25/20248888.2686.988.2
07/26/202487.188.586.7887.56
07/29/202487.9288.1686.2486.58
07/30/202486.787.2886.1686.76
07/31/202486.4686.8485.585.82
08/01/202482.484.581.3683.2
08/02/202482.8683.2481.8482.06
08/05/202479.8280.877.9879.82
08/06/202480.2481.0279.179.54
08/07/202479.8281.4879.780.4
08/08/202480.0280.0679.3279.82
08/09/202479.880.879.5679.7
08/12/20248080.278.7478.98
08/13/202479.379.5478.7479.32
08/14/202479.7880.7279.5880.04
08/15/202480.3681.9479.9681.48
08/16/20248282.2281.2481.74
08/19/202481.9283.1881.8482.72
08/20/202482.883.0882.4282.66
08/21/202482.3683.9282.3683.56
08/22/202483.6483.6482.8483.22
08/23/202483.5484.5283.584.46
08/26/202484.2485.228484.8
08/27/202485.186.0684.7884.78
08/28/202484.9485.1683.5483.54
08/29/202483.4884.3683.3483.86
08/30/202484.0284.2683.6483.82
09/02/202484.0484.0482.6483.14
09/03/202482.883.0281.2281.56
09/04/202480.1881.180.180.54
09/05/202480.1881.9279.9680.3
09/06/202480.1480.1677.9678.2
09/09/202478.378.6477.177.64
09/10/202477.2277.2868.5868.98
09/11/202468.8871.3468.8471.08
09/12/202471.8872.5670.7871.36
09/13/202471.5673.5871.5273.32
09/16/202473.173.2672.4872.52
09/17/202472.5873.7272.4672.92
09/18/202473.247573.0274.52
09/19/202476.377.4675.9276.14
09/20/202473.373.9672.7873.64
09/23/202473.8275.673.1675.44
09/24/202477.778.7277.6478.12
09/25/20247878.3475.6675.66
09/26/202477.1879.0877.0278.54
09/27/202478.6681.2878.6681.14
09/30/202480.580.6478.8679.18
10/01/202479.1879.6877.5677.74
10/02/202477.6478.777.3477.62
10/03/202477.3677.5675.8476.42
10/04/202476.4278.4476.3477.76
10/07/202478.2878.3477.0877.84
10/08/20247676.7875.0476.26
10/09/202476.677.4475.9877.2
10/10/202477.2277.9876.6476.64
10/11/202476.3676.6475.5475.78
10/14/202476.3876.675.576.24
10/15/202476.3476.474.5675.28
10/16/202474.7675.3474.0274.74
10/17/202474.8875.374.1274.76
10/18/202474.7676.5674.7475.1
10/21/202474.9275.7274.4674.88
10/22/202474.6475.4274.5675.22
10/23/202475.4876.9275.375.56
10/24/202475.4478.5475.4476.48
10/25/202475.776.7475.3676
10/28/202476.77774.4875.52
10/29/202475.4676.0874.0474.3
10/30/202473.5874.1872.5873.44
10/31/202472.9673.4672.2272.32
11/01/202472.1273.5272.0873.16
11/04/20247374.1672.5872.7
11/05/20247373.3472.172.62
11/06/202469.7270.1466.8467.84
11/07/202468.170.3668.169.82
11/08/202469.569.5666.967.58
11/11/202468.1468.5466.5267.84
11/12/202467.0268.7466.967.22
11/13/202466.7867.2265.2665.96
11/14/202466.167.9265.7667.64
11/15/20246768.586767.92
11/18/202468.169.5668.168.72
11/19/202468.7669.5668.0869.06
11/20/202469.269.4668.3268.5
11/21/202468.3868.466.6867.94
11/22/202467.9268.2866.5267.8
11/25/202468.669.5468.1469.3
11/26/202468.2268.9667.5268.48
11/27/20246868.467.4868.4
11/28/202469.1269.8868.7268.92
11/29/202468.4870.1668.4270.02
12/02/202469.4272.6669.0471.88
12/03/202472.7473.6671.871.8
12/04/202472.0473.671.9473.44
12/05/202473.3675.373.3675.2
12/06/20247677.3275.4677.24
12/09/202478.179.9678.0679.2
12/10/202478.6480.2478.6479.68
12/11/202479.980.0478.2478.48
12/12/202478.480.2278.2879.98
12/13/202479.8881.8479.8880.16
12/16/202479.5680.0877.1477.62
12/17/20247778.7676.9278.36
12/18/20247979.27878
12/19/202477.0878.3876.977.28
12/20/202476.777.8676.1277.58
12/23/202477.6277.6876.2676.94
12/27/202476.8878.4676.7478.34
12/30/202477.9279.0477.8478.98