Dusseldorf - Delayed Quote EUR
Bayerische Motoren Werke AG (BMW.DU)
At close: October 29 at 7:31 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 75.24 | 75.92 | 74.06 | 74.06 | 74.06 | 160 |
| Oct 28, 2024 | 76.34 | 76.34 | 74.90 | 75.12 | 75.12 | 40 |
| Oct 25, 2024 | 76.04 | 76.62 | 75.42 | 75.88 | 75.88 | 40 |
| Oct 24, 2024 | 75.64 | 77.88 | 75.64 | 76.10 | 76.10 | - |
| Oct 23, 2024 | 75.40 | 76.44 | 75.40 | 75.44 | 75.44 | - |
| Oct 22, 2024 | 74.72 | 75.30 | 74.72 | 75.30 | 75.30 | 25 |
| Oct 21, 2024 | 75.20 | 75.28 | 74.62 | 74.80 | 74.80 | 338 |
| Oct 18, 2024 | 74.94 | 75.94 | 74.94 | 75.30 | 75.30 | - |
| Oct 17, 2024 | 74.80 | 75.16 | 74.22 | 74.86 | 74.86 | 230 |
| Oct 16, 2024 | 75.02 | 75.12 | 74.54 | 74.54 | 74.54 | - |
| Oct 15, 2024 | 76.14 | 76.14 | 74.90 | 74.96 | 74.96 | 220 |
| Oct 14, 2024 | 76.02 | 76.02 | 75.58 | 75.80 | 75.80 | 22 |
| Oct 11, 2024 | 76.38 | 76.38 | 75.58 | 75.58 | 75.58 | - |
| Oct 10, 2024 | 77.04 | 77.88 | 76.48 | 76.48 | 76.48 | 207 |
| Oct 9, 2024 | 76.52 | 77.36 | 76.52 | 77.14 | 77.14 | 1 |
| Oct 8, 2024 | 76.64 | 76.64 | 75.76 | 76.14 | 76.14 | 14 |
| Oct 7, 2024 | 77.84 | 77.84 | 77.50 | 77.58 | 77.58 | - |
| Oct 4, 2024 | 76.34 | 77.88 | 76.34 | 77.62 | 77.62 | 63 |
| Oct 3, 2024 | 77.84 | 77.84 | 76.20 | 76.32 | 76.32 | - |
| Oct 2, 2024 | 77.56 | 78.06 | 77.38 | 77.92 | 77.92 | 7 |
| Oct 1, 2024 | 79.48 | 79.48 | 77.42 | 77.42 | 77.42 | 65 |
| Sep 30, 2024 | 80.14 | 80.14 | 79.02 | 79.02 | 79.02 | 300 |
| Sep 27, 2024 | 78.76 | 80.94 | 78.76 | 79.72 | 79.72 | 86 |
| Sep 26, 2024 | 76.32 | 78.74 | 76.32 | 78.24 | 78.24 | 210 |
| Sep 25, 2024 | 77.70 | 78.10 | 75.44 | 75.60 | 75.60 | 62 |
| Sep 24, 2024 | 76.16 | 78.22 | 76.16 | 77.96 | 77.96 | 47 |
| Sep 23, 2024 | 73.98 | 75.38 | 73.78 | 75.22 | 75.22 | 105 |
| Sep 20, 2024 | 74.62 | 74.62 | 73.02 | 73.48 | 73.48 | - |
| Sep 19, 2024 | 75.28 | 77.34 | 75.28 | 75.96 | 75.96 | 303 |
| Sep 18, 2024 | 74.18 | 74.74 | 73.40 | 74.54 | 74.54 | 13 |
| Sep 17, 2024 | 72.82 | 73.60 | 72.70 | 73.00 | 73.00 | 132 |
| Sep 16, 2024 | 73.36 | 73.36 | 72.46 | 72.46 | 72.46 | - |
| Sep 13, 2024 | 71.64 | 73.36 | 71.64 | 73.36 | 73.36 | 40 |
| Sep 12, 2024 | 71.90 | 72.18 | 71.32 | 71.32 | 71.32 | 10 |
| Sep 11, 2024 | 69.42 | 71.94 | 69.06 | 71.68 | 71.68 | 924 |
| Sep 10, 2024 | 77.54 | 77.54 | 69.32 | 69.82 | 69.82 | 367 |
| Sep 9, 2024 | 78.54 | 78.54 | 77.40 | 77.76 | 77.76 | 1,090 |
| Sep 6, 2024 | 80.04 | 80.04 | 78.04 | 78.04 | 78.04 | 20 |
| Sep 5, 2024 | 80.58 | 81.32 | 80.20 | 80.20 | 80.20 | 1 |
| Sep 4, 2024 | 80.70 | 80.70 | 80.40 | 80.40 | 80.40 | 15 |
| Sep 3, 2024 | 82.64 | 82.82 | 81.42 | 81.42 | 81.42 | 70 |
| Sep 2, 2024 | 84.20 | 84.20 | 82.72 | 82.94 | 82.94 | 42 |
| Aug 30, 2024 | 83.82 | 84.02 | 83.42 | 83.42 | 83.42 | 1 |
| Aug 29, 2024 | 83.82 | 83.82 | 83.60 | 83.60 | 83.60 | - |
| Aug 28, 2024 | 84.84 | 84.84 | 83.44 | 83.44 | 83.44 | - |
| Aug 27, 2024 | 84.74 | 85.64 | 84.74 | 84.86 | 84.86 | - |
| Aug 26, 2024 | 84.68 | 85.06 | 84.20 | 85.00 | 85.00 | 28 |
| Aug 23, 2024 | 83.18 | 84.46 | 83.18 | 84.04 | 84.04 | - |
| Aug 22, 2024 | 83.44 | 83.44 | 83.08 | 83.34 | 83.34 | 30 |
| Aug 21, 2024 | 82.58 | 83.90 | 82.58 | 83.90 | 83.90 | 2 |
| Aug 20, 2024 | 83.04 | 83.04 | 82.42 | 82.42 | 82.42 | - |
| Aug 19, 2024 | 81.58 | 83.10 | 81.58 | 82.44 | 82.44 | 184 |
| Aug 16, 2024 | 81.90 | 81.90 | 81.64 | 81.78 | 81.78 | 50 |
| Aug 15, 2024 | 80.42 | 81.76 | 80.06 | 81.76 | 81.76 | - |
| Aug 14, 2024 | 79.50 | 80.36 | 79.50 | 79.78 | 79.78 | 10 |
| Aug 13, 2024 | 79.08 | 79.28 | 78.90 | 79.18 | 79.18 | 3 |
| Aug 12, 2024 | 80.14 | 80.14 | 78.70 | 78.70 | 78.70 | 300 |
| Aug 9, 2024 | 79.98 | 80.34 | 79.58 | 80.08 | 80.08 | 3 |
| Aug 8, 2024 | 80.00 | 80.00 | 79.44 | 79.76 | 79.76 | - |
| Aug 7, 2024 | 80.22 | 81.20 | 79.88 | 79.88 | 79.88 | 72 |
| Aug 6, 2024 | 80.74 | 80.74 | 79.18 | 79.74 | 79.74 | 120 |
| Aug 5, 2024 | 79.78 | 80.40 | 78.00 | 80.20 | 80.20 | 2,188 |
| Aug 2, 2024 | 82.54 | 82.56 | 82.08 | 82.10 | 82.10 | - |
| Aug 1, 2024 | 84.40 | 84.40 | 82.06 | 82.70 | 82.70 | 190 |
| Jul 31, 2024 | 87.14 | 87.14 | 85.62 | 85.62 | 85.62 | - |
| Jul 30, 2024 | 86.58 | 86.98 | 86.46 | 86.46 | 86.46 | - |
| Jul 29, 2024 | 87.82 | 87.84 | 86.56 | 86.68 | 86.68 | 2 |
| Jul 26, 2024 | 87.60 | 88.00 | 87.40 | 87.66 | 87.66 | - |
| Jul 25, 2024 | 88.18 | 88.18 | 87.28 | 88.04 | 88.04 | - |
| Jul 24, 2024 | 89.58 | 89.58 | 88.92 | 88.92 | 88.92 | - |
| Jul 23, 2024 | 90.90 | 91.38 | 89.66 | 89.90 | 89.90 | 250 |
| Jul 22, 2024 | 89.86 | 91.30 | 89.86 | 90.80 | 90.80 | 4 |
| Jul 19, 2024 | 91.36 | 91.36 | 89.26 | 89.26 | 89.26 | - |
| Jul 18, 2024 | 89.68 | 91.34 | 89.68 | 91.22 | 91.22 | - |
| Jul 17, 2024 | 88.84 | 89.50 | 88.48 | 89.44 | 89.44 | - |
| Jul 16, 2024 | 89.58 | 89.58 | 88.56 | 88.86 | 88.86 | - |
| Jul 15, 2024 | 92.02 | 92.02 | 89.72 | 89.72 | 89.72 | - |
| Jul 12, 2024 | 91.32 | 92.14 | 91.18 | 91.86 | 91.86 | 265 |
| Jul 11, 2024 | 89.52 | 91.02 | 89.52 | 90.62 | 90.62 | 2 |
| Jul 10, 2024 | 87.42 | 90.04 | 87.42 | 89.32 | 89.32 | 40 |
| Jul 9, 2024 | 88.16 | 88.16 | 87.42 | 87.42 | 87.42 | - |
| Jul 8, 2024 | 87.72 | 87.84 | 87.00 | 87.00 | 87.00 | 11 |
| Jul 5, 2024 | 88.24 | 88.64 | 87.40 | 87.48 | 87.48 | - |
| Jul 4, 2024 | 88.76 | 88.84 | 87.92 | 88.52 | 88.52 | 225 |
| Jul 3, 2024 | 88.44 | 88.94 | 88.44 | 88.68 | 88.68 | - |
| Jul 2, 2024 | 89.08 | 89.20 | 87.52 | 87.90 | 87.90 | 107 |
| Jul 1, 2024 | 89.58 | 89.60 | 89.12 | 89.12 | 89.12 | 210 |
| Jun 28, 2024 | 88.04 | 88.88 | 88.04 | 88.70 | 88.70 | 144 |
| Jun 27, 2024 | 88.04 | 88.88 | 87.94 | 87.94 | 87.94 | 550 |
| Jun 26, 2024 | 90.54 | 90.68 | 87.64 | 87.64 | 87.64 | 6 |
| Jun 25, 2024 | 89.06 | 90.32 | 89.06 | 90.32 | 90.32 | 2 |
| Jun 24, 2024 | 87.84 | 89.98 | 87.84 | 89.46 | 89.46 | - |
| Jun 21, 2024 | 88.44 | 88.44 | 87.68 | 87.88 | 87.88 | - |
| Jun 20, 2024 | 89.06 | 89.06 | 88.06 | 88.18 | 88.18 | - |
| Jun 19, 2024 | 87.62 | 89.04 | 87.58 | 88.26 | 88.26 | 275 |
| Jun 18, 2024 | 88.62 | 88.62 | 87.50 | 87.50 | 87.50 | 125 |
| Jun 17, 2024 | 87.72 | 87.86 | 86.98 | 87.86 | 87.86 | 125 |
| Jun 14, 2024 | 88.64 | 88.64 | 86.42 | 86.42 | 86.42 | 423 |
| Jun 13, 2024 | 89.64 | 89.64 | 88.12 | 88.12 | 88.12 | 204 |
| Jun 12, 2024 | 90.82 | 90.82 | 89.58 | 89.88 | 89.88 | - |
| Jun 11, 2024 | 91.30 | 91.30 | 90.46 | 90.46 | 90.46 | 9 |
| Jun 10, 2024 | 90.88 | 91.02 | 90.24 | 90.90 | 90.90 | 193 |
| Jun 7, 2024 | 91.80 | 91.80 | 90.76 | 91.02 | 91.02 | 19 |
| Jun 6, 2024 | 91.84 | 92.04 | 91.22 | 91.22 | 91.22 | 185 |
| Jun 5, 2024 | 92.50 | 92.52 | 91.52 | 91.52 | 91.52 | 59 |
| Jun 4, 2024 | 93.02 | 93.02 | 91.66 | 91.90 | 91.90 | 10 |
| Jun 3, 2024 | 93.74 | 94.14 | 92.88 | 92.88 | 92.88 | 100 |
| May 31, 2024 | 92.54 | 93.06 | 92.42 | 92.96 | 92.96 | 10 |
| May 30, 2024 | 91.54 | 92.68 | 91.54 | 92.68 | 92.68 | 135 |
| May 29, 2024 | 93.24 | 93.24 | 91.72 | 91.72 | 91.72 | 30 |
| May 28, 2024 | 93.84 | 93.90 | 93.44 | 93.56 | 93.56 | 325 |
| May 27, 2024 | 93.20 | 93.66 | 93.08 | 93.40 | 93.40 | 100 |
| May 24, 2024 | 92.16 | 92.78 | 92.12 | 92.52 | 92.52 | - |
| May 23, 2024 | 93.20 | 93.70 | 92.02 | 92.02 | 92.02 | 12 |
| May 22, 2024 | 93.70 | 93.70 | 92.60 | 92.92 | 92.92 | 502 |
| May 21, 2024 | 94.86 | 94.86 | 94.28 | 94.34 | 94.34 | 95 |
| May 20, 2024 | 96.54 | 96.54 | 94.72 | 94.74 | 94.74 | 20 |
| May 17, 2024 | 96.26 | 96.48 | 95.92 | 95.92 | 95.92 | 20 |
| May 16, 2024 | 6.00 Dividend | |||||
| May 16, 2024 | 97.60 | 97.60 | 96.44 | 96.44 | 96.44 | 675 |
| May 15, 2024 | 104.30 | 104.30 | 102.35 | 102.75 | 96.75 | 50 |
| May 14, 2024 | 103.35 | 104.35 | 103.35 | 103.95 | 97.88 | - |
| May 13, 2024 | 102.60 | 103.10 | 101.70 | 103.10 | 97.08 | 1,141 |
| May 10, 2024 | 102.15 | 102.65 | 101.20 | 101.20 | 95.29 | 220 |
| May 9, 2024 | 100.90 | 101.75 | 100.35 | 101.55 | 95.62 | 100 |
| May 8, 2024 | 102.65 | 102.65 | 99.54 | 100.90 | 95.01 | 276 |
| May 7, 2024 | 103.40 | 104.35 | 102.90 | 104.35 | 98.26 | - |
| May 6, 2024 | 103.25 | 103.55 | 102.60 | 103.15 | 97.13 | 317 |
| May 3, 2024 | 102.40 | 102.65 | 102.05 | 102.30 | 96.33 | 427 |
| May 2, 2024 | 103.15 | 103.15 | 101.00 | 102.70 | 96.70 | 97 |
| Apr 30, 2024 | 106.75 | 106.75 | 102.35 | 102.35 | 96.37 | - |
| Apr 29, 2024 | 106.65 | 107.15 | 106.65 | 106.85 | 100.61 | - |
| Apr 26, 2024 | 105.40 | 106.95 | 105.40 | 106.15 | 99.95 | 50 |
| Apr 25, 2024 | 106.40 | 106.40 | 104.40 | 104.40 | 98.30 | - |
| Apr 24, 2024 | 107.35 | 107.35 | 106.10 | 106.25 | 100.05 | 65 |
| Apr 23, 2024 | 106.30 | 106.30 | 105.40 | 106.15 | 99.95 | 150 |
| Apr 22, 2024 | 106.35 | 106.50 | 105.60 | 105.60 | 99.43 | 50 |
| Apr 19, 2024 | 105.10 | 106.10 | 104.90 | 105.45 | 99.29 | 65 |
| Apr 18, 2024 | 106.10 | 106.75 | 106.10 | 106.10 | 99.90 | - |
| Apr 17, 2024 | 106.35 | 107.00 | 105.60 | 105.60 | 99.43 | 5 |
| Apr 16, 2024 | 107.85 | 107.85 | 105.80 | 106.15 | 99.95 | 24 |
| Apr 15, 2024 | 109.05 | 110.65 | 109.05 | 109.25 | 102.87 | 5 |
| Apr 12, 2024 | 112.75 | 112.75 | 108.90 | 108.90 | 102.54 | - |
| Apr 11, 2024 | 111.60 | 111.65 | 110.85 | 111.60 | 105.08 | - |
| Apr 10, 2024 | 113.90 | 114.90 | 111.10 | 111.10 | 104.61 | 55 |
| Apr 9, 2024 | 114.65 | 114.65 | 113.50 | 113.50 | 106.87 | - |
| Apr 8, 2024 | 112.30 | 114.60 | 112.30 | 114.25 | 107.58 | 5 |
| Apr 5, 2024 | 112.55 | 113.15 | 112.00 | 112.65 | 106.07 | 55 |
| Apr 4, 2024 | 111.40 | 115.05 | 111.40 | 114.20 | 107.53 | 50 |
| Apr 3, 2024 | 106.60 | 111.55 | 106.60 | 111.55 | 105.04 | 63 |
| Apr 2, 2024 | 106.75 | 107.30 | 106.10 | 107.10 | 100.85 | 35 |
| Mar 28, 2024 | 106.12 | 107.06 | 106.12 | 106.62 | 100.39 | 50 |
| Mar 27, 2024 | 105.34 | 106.46 | 105.10 | 105.82 | 99.64 | - |
| Mar 26, 2024 | 106.02 | 106.56 | 105.64 | 106.08 | 99.89 | 6 |
| Mar 25, 2024 | 104.12 | 105.98 | 104.12 | 105.98 | 99.79 | - |
| Mar 22, 2024 | 104.68 | 104.78 | 103.74 | 104.02 | 97.95 | 28 |
| Mar 21, 2024 | 106.40 | 106.40 | 104.70 | 104.70 | 98.59 | 150 |
| Mar 20, 2024 | 107.18 | 107.18 | 106.24 | 106.24 | 100.04 | 9 |
| Mar 19, 2024 | 105.80 | 106.96 | 105.80 | 106.88 | 100.64 | - |
| Mar 18, 2024 | 106.04 | 106.98 | 104.90 | 105.78 | 99.60 | 5 |
| Mar 15, 2024 | 105.20 | 106.82 | 105.20 | 106.00 | 99.81 | 334 |
| Mar 14, 2024 | 108.28 | 109.82 | 104.82 | 104.82 | 98.70 | - |
| Mar 13, 2024 | 109.32 | 109.76 | 108.26 | 108.26 | 101.94 | - |
| Mar 12, 2024 | 107.00 | 109.62 | 107.00 | 109.40 | 103.01 | 65 |
| Mar 11, 2024 | 106.68 | 107.08 | 106.38 | 106.92 | 100.68 | 110 |
| Mar 8, 2024 | 107.02 | 107.72 | 106.58 | 106.58 | 100.36 | - |
| Mar 7, 2024 | 107.26 | 107.26 | 106.68 | 106.70 | 100.47 | - |
| Mar 6, 2024 | 108.92 | 109.08 | 107.52 | 107.52 | 101.24 | 45 |
| Mar 5, 2024 | 109.28 | 109.38 | 108.24 | 108.96 | 102.60 | 80 |
| Mar 4, 2024 | 109.58 | 109.60 | 109.06 | 109.60 | 103.20 | 25 |
| Mar 1, 2024 | 109.74 | 110.68 | 109.12 | 109.12 | 102.75 | 190 |
| Feb 29, 2024 | 108.90 | 110.16 | 108.90 | 109.12 | 102.75 | 95 |
| Feb 28, 2024 | 107.96 | 108.70 | 107.96 | 108.70 | 102.35 | - |
| Feb 27, 2024 | 107.14 | 108.18 | 107.14 | 107.46 | 101.18 | - |
| Feb 26, 2024 | 106.16 | 107.44 | 106.16 | 107.14 | 100.88 | 180 |
| Feb 23, 2024 | 105.00 | 107.10 | 105.00 | 106.46 | 100.24 | - |
| Feb 22, 2024 | 104.54 | 106.74 | 104.54 | 104.90 | 98.77 | 1,300 |
| Feb 21, 2024 | 102.00 | 104.22 | 102.00 | 104.22 | 98.13 | 5 |
| Feb 20, 2024 | 102.72 | 102.72 | 101.66 | 101.66 | 95.72 | 15 |
| Feb 19, 2024 | 103.70 | 103.70 | 102.48 | 102.48 | 96.50 | 90 |
| Feb 16, 2024 | 102.92 | 103.86 | 102.92 | 103.48 | 97.44 | - |
| Feb 15, 2024 | 101.32 | 102.78 | 101.32 | 102.54 | 96.55 | - |
| Feb 14, 2024 | 100.52 | 100.96 | 100.52 | 100.84 | 94.95 | - |
| Feb 13, 2024 | 101.68 | 102.40 | 100.42 | 100.42 | 94.56 | 11 |
| Feb 12, 2024 | 102.44 | 102.78 | 102.02 | 102.02 | 96.06 | 22 |
| Feb 9, 2024 | 101.64 | 103.18 | 101.64 | 101.86 | 95.91 | 115 |
| Feb 8, 2024 | 99.16 | 101.88 | 99.16 | 101.54 | 95.61 | - |
| Feb 7, 2024 | 97.63 | 99.58 | 97.63 | 98.94 | 93.16 | 5 |
| Feb 6, 2024 | 96.98 | 97.37 | 96.67 | 97.14 | 91.47 | 205 |
| Feb 5, 2024 | 97.96 | 97.96 | 96.37 | 96.43 | 90.80 | 17 |
| Feb 2, 2024 | 97.77 | 98.51 | 97.70 | 97.70 | 91.99 | 103 |
| Feb 1, 2024 | 95.96 | 97.32 | 95.96 | 97.06 | 91.39 | - |
| Jan 31, 2024 | 94.91 | 96.37 | 94.91 | 96.37 | 90.74 | - |
| Jan 30, 2024 | 94.79 | 95.69 | 94.77 | 94.94 | 89.40 | 423 |
| Jan 29, 2024 | 94.56 | 94.65 | 93.79 | 94.65 | 89.12 | - |
| Jan 26, 2024 | 93.23 | 94.99 | 93.23 | 94.42 | 88.91 | 2 |
| Jan 25, 2024 | 93.16 | 93.26 | 92.73 | 93.26 | 87.81 | - |
| Jan 24, 2024 | 93.92 | 93.92 | 93.41 | 93.41 | 87.96 | - |
| Jan 23, 2024 | 93.41 | 94.36 | 93.21 | 93.21 | 87.77 | 115 |
| Jan 22, 2024 | 92.51 | 93.63 | 92.51 | 93.13 | 87.69 | 5 |
| Jan 19, 2024 | 93.57 | 93.57 | 92.25 | 92.35 | 86.96 | 45 |
| Jan 18, 2024 | 93.01 | 93.64 | 92.69 | 92.73 | 87.32 | 100 |
| Jan 17, 2024 | 94.91 | 94.91 | 92.33 | 92.88 | 87.46 | 520 |
| Jan 16, 2024 | 95.12 | 95.61 | 94.94 | 95.45 | 89.88 | 30 |
| Jan 15, 2024 | 97.36 | 97.36 | 95.41 | 95.41 | 89.84 | 555 |
| Jan 12, 2024 | 99.21 | 99.21 | 96.77 | 96.77 | 91.12 | 50 |
| Jan 11, 2024 | 100.76 | 101.44 | 98.68 | 98.68 | 92.92 | 150 |
| Jan 10, 2024 | 100.68 | 101.20 | 99.65 | 99.65 | 93.83 | 10 |
| Jan 9, 2024 | 101.24 | 101.24 | 100.46 | 100.52 | 94.65 | 50 |
| Jan 8, 2024 | 100.36 | 100.90 | 99.95 | 100.90 | 95.01 | 50 |
| Jan 5, 2024 | 100.32 | 101.18 | 99.53 | 100.36 | 94.50 | 101 |
| Jan 4, 2024 | 99.61 | 100.92 | 99.61 | 100.64 | 94.76 | 40 |
| Jan 3, 2024 | 101.88 | 101.94 | 99.00 | 99.71 | 93.89 | 235 |
| Jan 2, 2024 | 101.16 | 102.44 | 101.16 | 101.54 | 95.61 | - |
| Dec 29, 2023 | 100.32 | 100.96 | 100.32 | 100.78 | 94.90 | - |
| Dec 28, 2023 | 100.50 | 100.74 | 100.18 | 100.18 | 94.33 | - |
| Dec 27, 2023 | 101.20 | 101.20 | 100.44 | 100.44 | 94.57 | 12 |
| Dec 22, 2023 | 99.31 | 100.70 | 99.31 | 100.70 | 94.82 | - |
| Dec 21, 2023 | 99.51 | 99.51 | 98.72 | 99.21 | 93.42 | 29 |
| Dec 20, 2023 | 100.92 | 101.70 | 100.18 | 100.18 | 94.33 | - |
| Dec 19, 2023 | 101.18 | 101.18 | 100.10 | 100.82 | 94.93 | 5 |
| Dec 18, 2023 | 102.42 | 102.42 | 100.94 | 100.94 | 95.05 | 158 |
| Dec 15, 2023 | 102.82 | 104.82 | 102.74 | 103.20 | 97.17 | 286 |
| Dec 14, 2023 | 100.76 | 103.40 | 100.76 | 102.34 | 96.36 | 120 |
| Dec 13, 2023 | 100.48 | 100.88 | 99.11 | 99.11 | 93.32 | - |
| Dec 12, 2023 | 101.42 | 101.56 | 100.72 | 100.72 | 94.84 | 300 |
| Dec 11, 2023 | 101.16 | 101.46 | 100.52 | 101.20 | 95.29 | 50 |
| Dec 8, 2023 | 98.56 | 101.08 | 98.56 | 100.96 | 95.06 | 70 |
| Dec 7, 2023 | 98.89 | 99.10 | 98.46 | 98.46 | 92.71 | 110 |
| Dec 6, 2023 | 97.56 | 99.12 | 97.56 | 99.08 | 93.29 | - |
| Dec 5, 2023 | 95.93 | 97.38 | 95.93 | 97.38 | 91.69 | 3 |
| Dec 4, 2023 | 96.11 | 96.26 | 95.27 | 96.26 | 90.64 | 30 |
| Dec 1, 2023 | 96.01 | 96.01 | 95.49 | 95.80 | 90.21 | 30 |
| Nov 30, 2023 | 96.11 | 96.45 | 95.59 | 95.59 | 90.01 | 140 |
| Nov 29, 2023 | 94.06 | 95.88 | 94.06 | 95.88 | 90.28 | 18 |
| Nov 28, 2023 | 93.43 | 93.49 | 92.81 | 92.81 | 87.39 | 156 |
| Nov 27, 2023 | 93.86 | 93.86 | 93.21 | 93.21 | 87.77 | 550 |
| Nov 24, 2023 | 93.72 | 94.05 | 93.36 | 93.78 | 88.30 | 100 |
| Nov 23, 2023 | 94.26 | 94.70 | 93.94 | 93.94 | 88.45 | 100 |
| Nov 22, 2023 | 93.70 | 94.37 | 93.63 | 94.16 | 88.66 | - |
| Nov 21, 2023 | 95.65 | 95.65 | 93.37 | 93.37 | 87.92 | 50 |
| Nov 20, 2023 | 95.17 | 95.77 | 95.13 | 95.48 | 89.90 | 9 |
| Nov 17, 2023 | 94.01 | 95.50 | 94.01 | 94.96 | 89.41 | 22 |
| Nov 16, 2023 | 95.97 | 96.13 | 93.93 | 93.93 | 88.45 | 70 |
| Nov 15, 2023 | 94.16 | 95.75 | 94.16 | 95.67 | 90.08 | - |
| Nov 14, 2023 | 91.91 | 94.17 | 91.91 | 93.94 | 88.45 | - |
| Nov 13, 2023 | 91.49 | 92.58 | 91.01 | 91.89 | 86.52 | 28 |
| Nov 10, 2023 | 91.59 | 91.59 | 90.80 | 91.02 | 85.70 | - |
| Nov 9, 2023 | 92.09 | 92.67 | 91.92 | 91.92 | 86.55 | 21 |
| Nov 8, 2023 | 91.06 | 92.44 | 91.06 | 91.55 | 86.20 | 100 |
| Nov 7, 2023 | 92.51 | 92.75 | 91.17 | 91.17 | 85.85 | - |
| Nov 6, 2023 | 93.51 | 93.99 | 92.59 | 92.59 | 87.18 | - |
| Nov 3, 2023 | 92.56 | 93.58 | 92.56 | 93.10 | 87.66 | 84 |
| Nov 2, 2023 | 89.51 | 91.52 | 89.51 | 91.25 | 85.92 | 150 |
| Nov 1, 2023 | 88.14 | 88.96 | 87.59 | 88.96 | 83.77 | - |
| Oct 31, 2023 | 88.11 | 88.11 | 87.35 | 87.40 | 82.30 | 50 |
| Oct 30, 2023 | 88.51 | 89.12 | 87.58 | 87.58 | 82.47 | 50 |
Related Tickers
VOW.F Volkswagen AG
93.05
-3.27%
PAH3.SG Porsche Automobil Holding SE
38.29
-3.11%
TL0.DE Tesla, Inc.
237.50
-4.75%
MBG.DE Mercedes-Benz Group AG
56.95
-0.84%
P911.DE Dr. Ing. h.c. F. Porsche AG
66.40
-0.60%
0175.HK GEELY AUTO
14.500
-2.42%
VOW3.DE Volkswagen AG
88.92
-3.20%
STLAM.MI Stellantis N.V.
12.40
-2.41%
TSLA Tesla, Inc.
259.52
-1.14%