Frankfurt - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW.F)
At close: 9:49 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 | 75.46 | 76.00 | 74.00 | 74.32 | 74.32 | 6,262 |
| Oct 28, 2024 | 76.18 | 76.28 | 74.88 | 75.46 | 75.46 | 513 |
| Oct 25, 2024 | 76.10 | 76.50 | 75.66 | 76.00 | 76.00 | 3,385 |
| Oct 24, 2024 | 75.66 | 78.20 | 75.66 | 76.40 | 76.40 | 7,935 |
| Oct 23, 2024 | 75.30 | 76.76 | 75.30 | 75.42 | 75.42 | 1,085 |
| Oct 22, 2024 | 74.88 | 75.42 | 74.88 | 75.42 | 75.42 | 1,608 |
| Oct 21, 2024 | 75.40 | 75.50 | 74.68 | 75.12 | 75.12 | 1,418 |
| Oct 18, 2024 | 75.18 | 76.30 | 74.94 | 75.30 | 75.30 | 15,984 |
| Oct 17, 2024 | 75.04 | 75.34 | 74.66 | 75.34 | 75.34 | 1,790 |
| Oct 16, 2024 | 74.96 | 75.24 | 74.00 | 74.76 | 74.76 | 3,975 |
| Oct 15, 2024 | 76.10 | 76.10 | 74.68 | 75.52 | 75.52 | 3,482 |
| Oct 14, 2024 | 75.94 | 76.40 | 75.70 | 76.28 | 76.28 | 1,174 |
| Oct 11, 2024 | 76.28 | 76.66 | 75.74 | 75.94 | 75.94 | 1,674 |
| Oct 10, 2024 | 77.28 | 77.86 | 76.50 | 76.66 | 76.66 | 1,099 |
| Oct 9, 2024 | 76.40 | 77.36 | 76.40 | 77.36 | 77.36 | 960 |
| Oct 8, 2024 | 76.80 | 76.82 | 75.10 | 76.46 | 76.46 | 1,678 |
| Oct 7, 2024 | 77.80 | 77.94 | 77.20 | 77.64 | 77.64 | 1,053 |
| Oct 4, 2024 | 76.60 | 78.18 | 76.58 | 78.00 | 78.00 | 1,086 |
| Oct 3, 2024 | 77.70 | 77.90 | 75.84 | 76.60 | 76.60 | 512 |
| Oct 2, 2024 | 77.50 | 78.68 | 77.50 | 77.64 | 77.64 | 416 |
| Oct 1, 2024 | 79.36 | 79.90 | 77.22 | 77.74 | 77.74 | 970 |
| Sep 30, 2024 | 80.00 | 80.28 | 78.98 | 79.28 | 79.28 | 1,774 |
| Sep 27, 2024 | 78.72 | 81.00 | 78.52 | 79.44 | 79.44 | 4,000 |
| Sep 26, 2024 | 76.10 | 79.08 | 76.10 | 78.76 | 78.76 | 2,495 |
| Sep 25, 2024 | 77.58 | 78.06 | 75.24 | 75.72 | 75.72 | 2,741 |
| Sep 24, 2024 | 76.10 | 78.52 | 76.00 | 78.12 | 78.12 | 5,572 |
| Sep 23, 2024 | 73.98 | 76.00 | 73.44 | 75.66 | 75.66 | 1,379 |
| Sep 20, 2024 | 74.98 | 74.98 | 72.80 | 73.84 | 73.84 | 9,671 |
| Sep 19, 2024 | 75.08 | 77.34 | 75.00 | 75.18 | 75.18 | 1,238 |
| Sep 18, 2024 | 73.78 | 74.88 | 73.70 | 74.68 | 74.68 | 3,139 |
| Sep 17, 2024 | 72.70 | 73.56 | 72.52 | 73.06 | 73.06 | 2,145 |
| Sep 16, 2024 | 73.74 | 73.80 | 72.60 | 72.66 | 72.66 | 4,509 |
| Sep 13, 2024 | 71.84 | 73.66 | 71.72 | 73.66 | 73.66 | 2,145 |
| Sep 12, 2024 | 72.30 | 72.50 | 70.90 | 71.88 | 71.88 | 8,248 |
| Sep 11, 2024 | 69.60 | 72.00 | 69.00 | 72.00 | 72.00 | 10,994 |
| Sep 10, 2024 | 77.52 | 77.78 | 68.64 | 69.78 | 69.78 | 13,938 |
| Sep 9, 2024 | 78.80 | 78.80 | 77.26 | 77.64 | 77.64 | 3,023 |
| Sep 6, 2024 | 80.38 | 80.38 | 78.00 | 78.32 | 78.32 | 2,433 |
| Sep 5, 2024 | 80.50 | 81.56 | 80.20 | 80.34 | 80.34 | 625 |
| Sep 4, 2024 | 81.06 | 81.06 | 79.80 | 80.66 | 80.66 | 3,039 |
| Sep 3, 2024 | 83.02 | 83.02 | 81.66 | 81.66 | 81.66 | 750 |
| Sep 2, 2024 | 84.28 | 84.28 | 83.04 | 83.34 | 83.34 | 719 |
| Aug 30, 2024 | 83.72 | 84.12 | 83.68 | 83.68 | 83.68 | 564 |
| Aug 29, 2024 | 83.82 | 84.12 | 83.40 | 83.56 | 83.56 | 1,321 |
| Aug 28, 2024 | 85.00 | 85.00 | 83.60 | 83.60 | 83.60 | 3,416 |
| Aug 27, 2024 | 84.74 | 86.06 | 84.74 | 85.00 | 85.00 | 1,625 |
| Aug 26, 2024 | 84.60 | 85.20 | 84.26 | 85.00 | 85.00 | 1,023 |
| Aug 23, 2024 | 83.20 | 84.52 | 83.20 | 84.04 | 84.04 | 402 |
| Aug 22, 2024 | 83.32 | 83.62 | 83.18 | 83.30 | 83.30 | 1,350 |
| Aug 21, 2024 | 82.58 | 83.84 | 82.50 | 83.72 | 83.72 | 661 |
| Aug 20, 2024 | 82.88 | 82.94 | 82.50 | 82.80 | 82.80 | 818 |
| Aug 19, 2024 | 81.70 | 83.08 | 81.64 | 82.86 | 82.86 | 982 |
| Aug 16, 2024 | 81.98 | 82.24 | 81.68 | 81.70 | 81.70 | 938 |
| Aug 15, 2024 | 80.48 | 81.90 | 80.00 | 81.76 | 81.76 | 1,053 |
| Aug 14, 2024 | 79.40 | 80.54 | 79.40 | 80.54 | 80.54 | 412 |
| Aug 13, 2024 | 79.36 | 79.62 | 79.08 | 79.62 | 79.62 | 223 |
| Aug 12, 2024 | 80.00 | 80.06 | 78.72 | 78.72 | 78.72 | 1,891 |
| Aug 9, 2024 | 80.26 | 80.74 | 79.70 | 79.80 | 79.80 | 2,845 |
| Aug 8, 2024 | 80.18 | 80.38 | 79.68 | 80.10 | 80.10 | 2,466 |
| Aug 7, 2024 | 80.38 | 81.24 | 79.88 | 79.92 | 79.92 | 2,102 |
| Aug 6, 2024 | 81.22 | 81.22 | 79.20 | 80.10 | 80.10 | 3,200 |
| Aug 5, 2024 | 80.70 | 80.70 | 78.00 | 79.88 | 79.88 | 7,764 |
| Aug 2, 2024 | 82.80 | 82.94 | 81.94 | 82.34 | 82.34 | 1,638 |
| Aug 1, 2024 | 84.40 | 84.40 | 81.72 | 83.14 | 83.14 | 3,760 |
| Jul 31, 2024 | 87.02 | 87.26 | 85.98 | 86.06 | 86.06 | 569 |
| Jul 30, 2024 | 86.56 | 86.96 | 86.48 | 86.48 | 86.48 | 214 |
| Jul 29, 2024 | 88.12 | 88.12 | 86.32 | 86.54 | 86.54 | 628 |
| Jul 26, 2024 | 88.10 | 88.20 | 87.68 | 87.72 | 87.72 | 257 |
| Jul 25, 2024 | 88.96 | 88.96 | 87.06 | 87.94 | 87.94 | 1,649 |
| Jul 24, 2024 | 89.88 | 89.88 | 88.64 | 89.00 | 89.00 | 797 |
| Jul 23, 2024 | 91.28 | 91.32 | 89.82 | 89.86 | 89.86 | 3,914 |
| Jul 22, 2024 | 89.48 | 91.42 | 89.48 | 91.22 | 91.22 | 531 |
| Jul 19, 2024 | 91.04 | 91.04 | 89.30 | 89.88 | 89.88 | 1,080 |
| Jul 18, 2024 | 89.70 | 91.52 | 89.70 | 91.50 | 91.50 | 3,635 |
| Jul 17, 2024 | 88.84 | 89.46 | 88.56 | 89.46 | 89.46 | 279 |
| Jul 16, 2024 | 89.66 | 89.76 | 88.48 | 89.14 | 89.14 | 304 |
| Jul 15, 2024 | 91.90 | 92.14 | 90.26 | 90.60 | 90.60 | 485 |
| Jul 12, 2024 | 90.84 | 92.30 | 90.84 | 91.98 | 91.98 | 4,219 |
| Jul 11, 2024 | 89.48 | 91.14 | 89.48 | 90.98 | 90.98 | 1,316 |
| Jul 10, 2024 | 87.36 | 90.02 | 87.36 | 89.78 | 89.78 | 404 |
| Jul 9, 2024 | 88.22 | 88.22 | 87.14 | 87.80 | 87.80 | 605 |
| Jul 8, 2024 | 87.82 | 87.94 | 87.32 | 87.32 | 87.32 | 2,968 |
| Jul 5, 2024 | 88.44 | 88.96 | 87.44 | 87.44 | 87.44 | 305 |
| Jul 4, 2024 | 88.58 | 89.00 | 87.52 | 88.30 | 88.30 | 589 |
| Jul 3, 2024 | 88.20 | 89.10 | 88.20 | 88.94 | 88.94 | 1,075 |
| Jul 2, 2024 | 89.34 | 89.34 | 87.28 | 88.26 | 88.26 | 524 |
| Jul 1, 2024 | 89.50 | 89.76 | 88.98 | 89.20 | 89.20 | 2,098 |
| Jun 28, 2024 | 88.08 | 88.86 | 88.08 | 88.54 | 88.54 | 80 |
| Jun 27, 2024 | 88.14 | 88.42 | 87.84 | 88.30 | 88.30 | 787 |
| Jun 26, 2024 | 90.74 | 90.74 | 87.58 | 88.00 | 88.00 | 1,269 |
| Jun 25, 2024 | 89.06 | 90.34 | 89.06 | 90.16 | 90.16 | 688 |
| Jun 24, 2024 | 87.90 | 90.38 | 87.90 | 89.70 | 89.70 | 2,739 |
| Jun 21, 2024 | 88.54 | 88.62 | 87.38 | 87.40 | 87.40 | 4,695 |
| Jun 20, 2024 | 88.88 | 88.88 | 87.72 | 88.50 | 88.50 | 872 |
| Jun 19, 2024 | 87.90 | 88.90 | 87.72 | 88.88 | 88.88 | 566 |
| Jun 18, 2024 | 88.28 | 88.70 | 87.72 | 87.82 | 87.82 | 357 |
| Jun 17, 2024 | 87.02 | 88.42 | 86.56 | 88.32 | 88.32 | 4,342 |
| Jun 14, 2024 | 88.82 | 88.82 | 86.70 | 86.70 | 86.70 | 1,704 |
| Jun 13, 2024 | 90.00 | 90.00 | 88.10 | 88.40 | 88.40 | 2,765 |
| Jun 12, 2024 | 91.12 | 91.12 | 88.98 | 90.16 | 90.16 | 2,636 |
| Jun 11, 2024 | 91.34 | 91.34 | 90.62 | 91.08 | 91.08 | 875 |
| Jun 10, 2024 | 90.80 | 91.46 | 89.90 | 91.46 | 91.46 | 1,002 |
| Jun 7, 2024 | 91.32 | 91.64 | 90.42 | 91.38 | 91.38 | 618 |
| Jun 6, 2024 | 92.00 | 92.08 | 91.24 | 91.44 | 91.44 | 1,408 |
| Jun 5, 2024 | 92.82 | 92.82 | 91.50 | 91.64 | 91.64 | 1,520 |
| Jun 4, 2024 | 93.04 | 93.04 | 91.48 | 92.34 | 92.34 | 2,099 |
| Jun 3, 2024 | 93.68 | 94.42 | 93.12 | 93.16 | 93.16 | 860 |
| May 31, 2024 | 92.82 | 93.42 | 92.56 | 93.42 | 93.42 | 985 |
| May 30, 2024 | 91.64 | 92.80 | 91.64 | 92.80 | 92.80 | 511 |
| May 29, 2024 | 93.14 | 93.16 | 91.60 | 92.08 | 92.08 | 567 |
| May 28, 2024 | 94.02 | 94.06 | 93.50 | 93.82 | 93.82 | 1,110 |
| May 27, 2024 | 93.22 | 93.96 | 92.92 | 93.78 | 93.78 | 2,271 |
| May 24, 2024 | 91.96 | 93.10 | 91.96 | 92.98 | 92.98 | 1,407 |
| May 23, 2024 | 92.88 | 93.82 | 91.92 | 91.92 | 91.92 | 2,517 |
| May 22, 2024 | 94.20 | 94.20 | 92.16 | 92.82 | 92.82 | 6,136 |
| May 21, 2024 | 94.92 | 95.02 | 94.20 | 94.66 | 94.66 | 2,257 |
| May 20, 2024 | 96.00 | 96.50 | 95.04 | 95.16 | 95.16 | 3,882 |
| May 17, 2024 | 96.32 | 96.62 | 96.10 | 96.12 | 96.12 | 2,028 |
| May 16, 2024 | 6.00 Dividend | |||||
| May 16, 2024 | 97.38 | 98.02 | 96.48 | 96.60 | 96.60 | 4,731 |
| May 15, 2024 | 104.05 | 104.40 | 102.35 | 103.00 | 97.00 | 1,725 |
| May 14, 2024 | 103.65 | 104.65 | 103.35 | 104.50 | 98.41 | 4,278 |
| May 13, 2024 | 102.05 | 103.75 | 101.70 | 103.40 | 97.38 | 4,095 |
| May 10, 2024 | 102.80 | 102.80 | 101.00 | 101.80 | 95.87 | 2,657 |
| May 9, 2024 | 100.50 | 101.85 | 100.45 | 101.70 | 95.78 | 1,647 |
| May 8, 2024 | 103.00 | 103.65 | 99.20 | 100.75 | 94.88 | 7,983 |
| May 7, 2024 | 103.55 | 104.90 | 102.95 | 104.90 | 98.79 | 2,213 |
| May 6, 2024 | 103.05 | 103.75 | 102.80 | 103.55 | 97.52 | 1,913 |
| May 3, 2024 | 102.40 | 102.95 | 102.15 | 102.95 | 96.95 | 543 |
| May 2, 2024 | 102.90 | 103.25 | 101.60 | 102.15 | 96.20 | 2,885 |
| Apr 30, 2024 | 106.95 | 106.95 | 102.00 | 102.70 | 96.72 | 1,316 |
| Apr 29, 2024 | 107.00 | 107.40 | 106.90 | 106.90 | 100.67 | 1,790 |
| Apr 26, 2024 | 105.75 | 106.95 | 105.60 | 106.65 | 100.44 | 747 |
| Apr 25, 2024 | 106.65 | 106.65 | 104.75 | 105.15 | 99.02 | 317 |
| Apr 24, 2024 | 106.95 | 107.50 | 106.25 | 106.40 | 100.20 | 475 |
| Apr 23, 2024 | 106.10 | 106.70 | 105.25 | 106.70 | 100.48 | 628 |
| Apr 22, 2024 | 106.75 | 107.10 | 105.80 | 106.15 | 99.97 | 1,098 |
| Apr 19, 2024 | 105.60 | 106.05 | 105.00 | 105.95 | 99.78 | 1,255 |
| Apr 18, 2024 | 106.10 | 107.15 | 106.10 | 106.75 | 100.53 | 966 |
| Apr 17, 2024 | 106.40 | 107.15 | 105.75 | 105.75 | 99.59 | 424 |
| Apr 16, 2024 | 108.05 | 108.55 | 105.60 | 106.90 | 100.67 | 1,160 |
| Apr 15, 2024 | 109.50 | 111.30 | 109.05 | 109.10 | 102.74 | 539 |
| Apr 12, 2024 | 112.70 | 112.85 | 108.90 | 109.65 | 103.26 | 821 |
| Apr 11, 2024 | 111.95 | 112.00 | 110.75 | 111.60 | 105.10 | 3,675 |
| Apr 10, 2024 | 113.85 | 115.05 | 111.55 | 111.55 | 105.05 | 3,465 |
| Apr 9, 2024 | 114.30 | 114.75 | 113.70 | 113.70 | 107.08 | 437 |
| Apr 8, 2024 | 112.45 | 114.90 | 112.45 | 114.90 | 108.21 | 691 |
| Apr 5, 2024 | 112.55 | 112.90 | 112.15 | 112.80 | 106.23 | 2,598 |
| Apr 4, 2024 | 111.25 | 115.25 | 111.25 | 114.40 | 107.74 | 7,359 |
| Apr 3, 2024 | 106.50 | 111.75 | 106.50 | 111.05 | 104.58 | 2,064 |
| Apr 2, 2024 | 106.60 | 107.75 | 106.00 | 106.65 | 100.44 | 1,310 |
| Mar 28, 2024 | 106.04 | 107.10 | 106.04 | 107.10 | 100.86 | 933 |
| Mar 27, 2024 | 105.68 | 106.34 | 104.82 | 106.34 | 100.15 | 324 |
| Mar 26, 2024 | 106.50 | 106.64 | 105.96 | 106.32 | 100.13 | 573 |
| Mar 25, 2024 | 103.92 | 106.12 | 103.92 | 106.12 | 99.94 | 2,769 |
| Mar 22, 2024 | 104.88 | 104.88 | 103.00 | 104.46 | 98.37 | 587 |
| Mar 21, 2024 | 106.96 | 106.96 | 104.62 | 104.62 | 98.53 | 2,535 |
| Mar 20, 2024 | 107.06 | 107.06 | 106.14 | 106.54 | 100.33 | 498 |
| Mar 19, 2024 | 106.56 | 107.04 | 106.56 | 107.04 | 100.80 | 465 |
| Mar 18, 2024 | 106.60 | 107.00 | 104.88 | 106.08 | 99.90 | 952 |
| Mar 15, 2024 | 105.48 | 107.18 | 105.48 | 105.82 | 99.66 | 1,039 |
| Mar 14, 2024 | 108.62 | 109.84 | 104.96 | 105.42 | 99.28 | 1,887 |
| Mar 13, 2024 | 109.76 | 110.00 | 108.70 | 108.70 | 102.37 | 1,875 |
| Mar 12, 2024 | 107.12 | 109.84 | 106.86 | 109.36 | 102.99 | 1,487 |
| Mar 11, 2024 | 107.00 | 107.22 | 106.24 | 106.86 | 100.64 | 1,587 |
| Mar 8, 2024 | 106.76 | 107.76 | 106.60 | 107.00 | 100.77 | 2,493 |
| Mar 7, 2024 | 107.16 | 107.36 | 106.10 | 107.00 | 100.77 | 4,403 |
| Mar 6, 2024 | 109.26 | 109.26 | 107.94 | 107.94 | 101.65 | 499 |
| Mar 5, 2024 | 109.06 | 109.52 | 107.96 | 109.04 | 102.69 | 880 |
| Mar 4, 2024 | 109.32 | 110.10 | 109.04 | 109.76 | 103.37 | 1,216 |
| Mar 1, 2024 | 109.50 | 110.90 | 108.44 | 109.44 | 103.06 | 4,527 |
| Feb 29, 2024 | 109.02 | 110.12 | 109.02 | 109.58 | 103.20 | 8,698 |
| Feb 28, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 102.65 | 2,523 |
| Feb 27, 2024 | 107.04 | 108.70 | 107.04 | 107.90 | 101.61 | 2,110 |
| Feb 26, 2024 | 106.64 | 107.64 | 106.30 | 107.42 | 101.16 | 1,366 |
| Feb 23, 2024 | 104.98 | 107.24 | 104.90 | 106.52 | 100.31 | 5,570 |
| Feb 22, 2024 | 104.50 | 106.50 | 104.50 | 105.02 | 98.90 | 2,925 |
| Feb 21, 2024 | 102.06 | 104.10 | 102.06 | 104.10 | 98.04 | 1,130 |
| Feb 20, 2024 | 102.34 | 102.38 | 101.70 | 101.90 | 95.96 | 644 |
| Feb 19, 2024 | 103.52 | 103.82 | 102.96 | 102.96 | 96.96 | 688 |
| Feb 16, 2024 | 102.72 | 104.26 | 102.72 | 103.94 | 97.89 | 2,345 |
| Feb 15, 2024 | 102.06 | 103.00 | 102.06 | 103.00 | 97.00 | 2,378 |
| Feb 14, 2024 | 100.74 | 101.34 | 100.66 | 101.34 | 95.44 | 452 |
| Feb 13, 2024 | 101.80 | 102.38 | 100.26 | 100.26 | 94.42 | 936 |
| Feb 12, 2024 | 102.56 | 102.94 | 101.88 | 102.32 | 96.36 | 873 |
| Feb 9, 2024 | 102.16 | 103.04 | 101.76 | 102.36 | 96.40 | 2,163 |
| Feb 8, 2024 | 99.47 | 102.18 | 99.47 | 101.84 | 95.91 | 710 |
| Feb 7, 2024 | 97.75 | 99.80 | 97.75 | 99.06 | 93.29 | 786 |
| Feb 6, 2024 | 97.03 | 97.62 | 96.50 | 97.27 | 91.60 | 655 |
| Feb 5, 2024 | 97.92 | 98.23 | 96.26 | 96.53 | 90.91 | 964 |
| Feb 2, 2024 | 97.90 | 98.70 | 97.80 | 97.93 | 92.23 | 542 |
| Feb 1, 2024 | 96.16 | 97.93 | 96.16 | 97.65 | 91.96 | 1,119 |
| Jan 31, 2024 | 94.97 | 96.38 | 94.97 | 96.36 | 90.75 | 469 |
| Jan 30, 2024 | 95.37 | 95.54 | 94.74 | 95.12 | 89.58 | 429 |
| Jan 29, 2024 | 94.72 | 95.11 | 93.50 | 95.11 | 89.57 | 2,377 |
| Jan 26, 2024 | 94.11 | 94.91 | 94.11 | 94.83 | 89.31 | 1,414 |
| Jan 25, 2024 | 93.16 | 93.77 | 92.68 | 93.77 | 88.31 | 1,182 |
| Jan 24, 2024 | 93.80 | 94.50 | 93.49 | 93.66 | 88.20 | 2,734 |
| Jan 23, 2024 | 94.12 | 94.12 | 93.38 | 93.78 | 88.32 | 1,062 |
| Jan 22, 2024 | 92.67 | 93.66 | 92.67 | 93.59 | 88.14 | 1,267 |
| Jan 19, 2024 | 93.89 | 93.89 | 92.30 | 92.92 | 87.51 | 1,247 |
| Jan 18, 2024 | 92.63 | 93.56 | 92.61 | 93.41 | 87.97 | 785 |
| Jan 17, 2024 | 95.06 | 95.07 | 92.53 | 92.86 | 87.45 | 1,793 |
| Jan 16, 2024 | 95.32 | 96.03 | 95.00 | 95.38 | 89.82 | 1,421 |
| Jan 15, 2024 | 96.83 | 97.78 | 95.29 | 95.29 | 89.74 | 1,220 |
| Jan 12, 2024 | 99.16 | 99.44 | 96.46 | 97.08 | 91.42 | 2,446 |
| Jan 11, 2024 | 100.92 | 101.60 | 98.60 | 99.13 | 93.36 | 972 |
| Jan 10, 2024 | 100.96 | 101.40 | 100.00 | 100.08 | 94.25 | 1,479 |
| Jan 9, 2024 | 101.36 | 101.48 | 100.58 | 101.00 | 95.12 | 5,585 |
| Jan 8, 2024 | 100.68 | 100.68 | 99.65 | 100.08 | 94.25 | 1,728 |
| Jan 5, 2024 | 100.72 | 100.76 | 99.65 | 100.76 | 94.89 | 715 |
| Jan 4, 2024 | 100.00 | 101.20 | 99.46 | 100.98 | 95.10 | 1,557 |
| Jan 3, 2024 | 101.94 | 101.94 | 99.09 | 99.64 | 93.84 | 1,665 |
| Jan 2, 2024 | 101.14 | 102.74 | 100.68 | 101.56 | 95.64 | 721 |
| Dec 29, 2023 | 101.02 | 101.02 | 100.72 | 100.80 | 94.93 | 297 |
| Dec 28, 2023 | 100.78 | 100.78 | 100.36 | 100.66 | 94.80 | 339 |
| Dec 27, 2023 | 100.80 | 101.00 | 100.28 | 100.28 | 94.44 | 554 |
| Dec 22, 2023 | 99.59 | 100.50 | 99.29 | 100.36 | 94.51 | 1,430 |
| Dec 21, 2023 | 98.93 | 99.39 | 98.70 | 99.33 | 93.54 | 806 |
| Dec 20, 2023 | 101.64 | 101.64 | 99.87 | 99.87 | 94.05 | 1,256 |
| Dec 19, 2023 | 101.18 | 101.20 | 100.34 | 101.04 | 95.15 | 3,512 |
| Dec 18, 2023 | 102.74 | 102.74 | 101.08 | 101.50 | 95.59 | 2,237 |
| Dec 15, 2023 | 102.38 | 105.02 | 102.38 | 102.72 | 96.74 | 3,046 |
| Dec 14, 2023 | 101.04 | 103.72 | 101.04 | 102.62 | 96.64 | 3,437 |
| Dec 13, 2023 | 101.10 | 101.18 | 100.44 | 100.44 | 94.59 | 3,147 |
| Dec 12, 2023 | 101.20 | 101.98 | 100.72 | 101.16 | 95.27 | 1,811 |
| Dec 11, 2023 | 101.12 | 101.56 | 100.52 | 101.04 | 95.15 | 898 |
| Dec 8, 2023 | 98.53 | 101.44 | 98.53 | 101.36 | 95.46 | 2,263 |
| Dec 7, 2023 | 99.24 | 99.24 | 98.44 | 98.80 | 93.04 | 952 |
| Dec 6, 2023 | 97.94 | 99.40 | 97.62 | 99.13 | 93.36 | 1,633 |
| Dec 5, 2023 | 95.95 | 97.82 | 95.95 | 97.82 | 92.12 | 742 |
| Dec 4, 2023 | 96.46 | 96.46 | 94.78 | 96.06 | 90.46 | 1,595 |
| Dec 1, 2023 | 95.93 | 96.18 | 95.50 | 96.18 | 90.58 | 1,013 |
| Nov 30, 2023 | 96.32 | 96.69 | 95.36 | 95.50 | 89.94 | 1,249 |
| Nov 29, 2023 | 94.19 | 96.07 | 94.19 | 96.05 | 90.45 | 2,825 |
| Nov 28, 2023 | 93.23 | 93.26 | 92.68 | 92.92 | 87.51 | 590 |
| Nov 27, 2023 | 94.18 | 94.18 | 93.49 | 93.63 | 88.18 | 690 |
| Nov 24, 2023 | 93.96 | 94.13 | 93.07 | 94.13 | 88.65 | 1,038 |
| Nov 23, 2023 | 94.78 | 94.78 | 94.21 | 94.21 | 88.72 | 956 |
| Nov 22, 2023 | 93.73 | 94.44 | 93.48 | 94.44 | 88.94 | 225 |
| Nov 21, 2023 | 95.67 | 95.93 | 93.50 | 93.76 | 88.30 | 454 |
| Nov 20, 2023 | 95.19 | 95.46 | 94.99 | 94.99 | 89.46 | 1,214 |
| Nov 17, 2023 | 94.95 | 95.42 | 94.95 | 95.31 | 89.76 | 468 |
| Nov 16, 2023 | 95.93 | 95.93 | 94.20 | 94.20 | 88.71 | 1,825 |
| Nov 15, 2023 | 94.42 | 96.20 | 94.42 | 96.20 | 90.60 | 1,244 |
| Nov 14, 2023 | 92.62 | 94.37 | 92.62 | 93.98 | 88.51 | 922 |
| Nov 13, 2023 | 91.36 | 92.32 | 91.27 | 92.32 | 86.94 | 1,548 |
| Nov 10, 2023 | 91.49 | 91.49 | 90.97 | 91.05 | 85.75 | 331 |
| Nov 9, 2023 | 92.03 | 92.70 | 92.00 | 92.00 | 86.64 | 309 |
| Nov 8, 2023 | 91.01 | 92.61 | 90.80 | 92.05 | 86.69 | 1,255 |
| Nov 7, 2023 | 92.76 | 92.95 | 91.40 | 91.40 | 86.08 | 362 |
| Nov 6, 2023 | 93.40 | 94.17 | 92.56 | 92.56 | 87.17 | 1,634 |
| Nov 3, 2023 | 92.59 | 94.26 | 92.59 | 93.12 | 87.70 | 2,437 |
| Nov 2, 2023 | 89.84 | 91.73 | 89.84 | 91.73 | 86.39 | 630 |
| Nov 1, 2023 | 88.25 | 89.44 | 87.77 | 89.44 | 84.23 | 452 |
| Oct 31, 2023 | 88.00 | 88.00 | 86.99 | 87.99 | 82.86 | 4,130 |
| Oct 30, 2023 | 88.35 | 89.13 | 87.56 | 88.01 | 82.88 | 858 |
Related Tickers
MBG.DU Mercedes-Benz Group AG
56.72
-1.13%
P911.MU Porsche AG
66.58
+0.27%
VOW3.F Volkswagen AG
89.00
-2.31%
VOW.F Volkswagen AG
93.05
-3.27%
MBG.VI Mercedes-Benz Group AG
55.95
-2.51%
F.MX Ford Motor Company
209.43
-8.14%
TYT.L Toyota Motor Corporation
2,702.71
+3.14%
POAHF Porsche Automobil Holding SE
41.30
-4.57%
2338.HK Weichai Power Co., Ltd.
12.000
0.00%
MBG.F Mercedes-Benz Group AG
57.00
-0.70%