Frankfurt - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW3.F)
As of 10:00 AM GMT+2. Market Open.
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 18, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 71.45 | 150 |
Oct 16, 2024 | 70.55 | 70.85 | 70.55 | 70.60 | 70.60 | 273 |
Oct 15, 2024 | 71.60 | 72.15 | 70.80 | 70.95 | 70.95 | 238 |
Oct 14, 2024 | 71.95 | 72.05 | 71.65 | 71.65 | 71.65 | 320 |
Oct 11, 2024 | 71.70 | 71.75 | 71.70 | 71.75 | 71.75 | 25 |
Oct 10, 2024 | 72.45 | 73.00 | 72.45 | 73.00 | 73.00 | 77 |
Oct 9, 2024 | 71.90 | 72.95 | 71.90 | 72.55 | 72.55 | 63 |
Oct 8, 2024 | 72.50 | 72.50 | 71.35 | 72.35 | 72.35 | 23 |
Oct 7, 2024 | 73.80 | 73.80 | 72.80 | 73.55 | 73.55 | 1,154 |
Oct 4, 2024 | 71.85 | 73.20 | 71.85 | 73.20 | 73.20 | 160 |
Oct 3, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
Oct 2, 2024 | 72.50 | 73.55 | 72.50 | 73.55 | 73.55 | 5 |
Oct 1, 2024 | 74.15 | 74.15 | 72.85 | 72.85 | 72.85 | 182 |
Sep 30, 2024 | 75.50 | 75.50 | 74.25 | 74.50 | 74.50 | 302 |
Sep 27, 2024 | 74.05 | 75.80 | 74.05 | 75.35 | 75.35 | 641 |
Sep 26, 2024 | 71.65 | 74.60 | 71.65 | 74.60 | 74.60 | 790 |
Sep 25, 2024 | 72.70 | 72.90 | 71.70 | 71.70 | 71.70 | 386 |
Sep 24, 2024 | 71.15 | 73.55 | 71.15 | 73.55 | 73.55 | 230 |
Sep 23, 2024 | 69.25 | 71.35 | 69.25 | 71.35 | 71.35 | 695 |
Sep 20, 2024 | 70.85 | 70.85 | 69.20 | 69.70 | 69.70 | 537 |
Sep 19, 2024 | 70.55 | 72.80 | 70.55 | 71.75 | 71.75 | 61 |
Sep 18, 2024 | 69.25 | 71.00 | 69.25 | 71.00 | 71.00 | 102 |
Sep 17, 2024 | 68.75 | 69.15 | 68.75 | 69.15 | 69.15 | 461 |
Sep 16, 2024 | 69.25 | 69.35 | 69.00 | 69.00 | 69.00 | 250 |
Sep 13, 2024 | 68.10 | 69.50 | 68.10 | 69.50 | 69.50 | 671 |
Sep 12, 2024 | 68.40 | 68.55 | 67.70 | 67.70 | 67.70 | 1,043 |
Sep 11, 2024 | 66.05 | 68.15 | 65.60 | 68.15 | 68.15 | 1,304 |
Sep 10, 2024 | 72.50 | 72.50 | 65.40 | 66.90 | 66.90 | 1,128 |
Sep 9, 2024 | 73.45 | 73.50 | 73.30 | 73.50 | 73.50 | 407 |
Sep 6, 2024 | 74.75 | 74.75 | 73.20 | 73.20 | 73.20 | 35 |
Sep 5, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 43 |
Sep 4, 2024 | 75.10 | 75.30 | 75.00 | 75.30 | 75.30 | 928 |
Sep 3, 2024 | 77.55 | 77.55 | 76.05 | 76.20 | 76.20 | 425 |
Sep 2, 2024 | 78.80 | 78.80 | 77.95 | 77.95 | 77.95 | 230 |
Aug 30, 2024 | 78.50 | 78.85 | 78.40 | 78.40 | 78.40 | 551 |
Aug 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 20 |
Aug 28, 2024 | 79.80 | 79.80 | 78.85 | 78.85 | 78.85 | 15 |
Aug 27, 2024 | 79.25 | 80.25 | 79.25 | 80.25 | 80.25 | 4 |
Aug 26, 2024 | 79.20 | 79.65 | 79.20 | 79.65 | 79.65 | 148 |
Aug 23, 2024 | 77.15 | 78.35 | 77.15 | 78.35 | 78.35 | 100 |
Aug 22, 2024 | 77.35 | 77.60 | 77.35 | 77.60 | 77.60 | 290 |
Aug 21, 2024 | 76.75 | 78.25 | 76.75 | 78.25 | 78.25 | 50 |
Aug 20, 2024 | 77.00 | 77.20 | 77.00 | 77.00 | 77.00 | 300 |
Aug 19, 2024 | 76.05 | 76.60 | 76.05 | 76.60 | 76.60 | 20 |
Aug 16, 2024 | 75.65 | 76.20 | 75.65 | 75.90 | 75.90 | 92 |
Aug 15, 2024 | 74.50 | 75.85 | 74.50 | 75.85 | 75.85 | 118 |
Aug 14, 2024 | 73.80 | 74.70 | 73.80 | 74.05 | 74.05 | 1,535 |
Aug 13, 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 74.10 | 373 |
Aug 12, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 10 |
Aug 9, 2024 | 73.90 | 74.75 | 73.90 | 74.20 | 74.20 | 229 |
Aug 8, 2024 | 74.05 | 74.85 | 74.05 | 74.05 | 74.05 | 68 |
Aug 7, 2024 | 75.00 | 75.60 | 74.75 | 74.75 | 74.75 | 775 |
Aug 6, 2024 | 74.70 | 74.70 | 73.75 | 74.05 | 74.05 | 719 |
Aug 5, 2024 | 76.50 | 76.50 | 72.30 | 73.45 | 73.45 | 1,591 |
Aug 2, 2024 | 75.85 | 76.80 | 75.85 | 76.45 | 76.45 | 315 |
Aug 1, 2024 | 79.50 | 79.50 | 75.80 | 76.70 | 76.70 | 763 |
Jul 31, 2024 | 80.50 | 80.50 | 79.65 | 79.65 | 79.65 | 547 |
Jul 30, 2024 | 80.55 | 81.00 | 80.55 | 80.55 | 80.55 | 548 |
Jul 29, 2024 | 81.25 | 81.50 | 80.75 | 81.10 | 81.10 | 137 |
Jul 26, 2024 | 81.00 | 81.75 | 81.00 | 81.75 | 81.75 | 177 |
Jul 25, 2024 | 82.00 | 82.00 | 80.85 | 81.50 | 81.50 | 161 |
Jul 24, 2024 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 10 |
Jul 23, 2024 | 84.30 | 84.30 | 84.00 | 84.00 | 84.00 | 150 |
Jul 22, 2024 | 83.15 | 84.40 | 83.15 | 84.40 | 84.40 | 23 |
Jul 19, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
Jul 18, 2024 | 83.45 | 85.30 | 83.45 | 85.30 | 85.30 | 100 |
Jul 17, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
Jul 16, 2024 | 83.50 | 83.50 | 82.70 | 82.70 | 82.70 | 509 |
Jul 15, 2024 | 86.00 | 86.00 | 83.80 | 83.80 | 83.80 | 535 |
Jul 12, 2024 | 84.45 | 85.20 | 84.45 | 84.70 | 84.70 | 158 |
Jul 11, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 6 |
Jul 10, 2024 | 81.90 | 83.80 | 81.90 | 83.55 | 83.55 | 836 |
Jul 9, 2024 | 82.10 | 82.10 | 81.85 | 81.85 | 81.85 | 110 |
Jul 8, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
Jul 5, 2024 | 82.00 | 82.85 | 81.75 | 81.75 | 81.75 | 152 |
Jul 4, 2024 | 82.50 | 82.95 | 82.45 | 82.45 | 82.45 | 4,005 |
Jul 3, 2024 | 82.50 | 82.95 | 82.50 | 82.90 | 82.90 | 236 |
Jul 2, 2024 | 82.35 | 82.35 | 81.45 | 81.45 | 81.45 | 60 |
Jul 1, 2024 | 83.65 | 83.65 | 83.20 | 83.20 | 83.20 | 22 |
Jun 28, 2024 | 82.10 | 82.95 | 82.10 | 82.95 | 82.95 | 60 |
Jun 27, 2024 | 82.15 | 82.45 | 82.05 | 82.05 | 82.05 | 184 |
Jun 26, 2024 | 84.40 | 84.40 | 82.10 | 82.10 | 82.10 | 1 |
Jun 25, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
Jun 24, 2024 | 81.70 | 83.45 | 81.70 | 83.45 | 83.45 | 74 |
Jun 21, 2024 | 83.10 | 83.10 | 82.10 | 82.20 | 82.20 | 331 |
Jun 20, 2024 | 82.85 | 83.50 | 82.30 | 82.65 | 82.65 | 293 |
Jun 19, 2024 | 81.70 | 83.25 | 81.70 | 83.25 | 83.25 | 106 |
Jun 18, 2024 | 83.25 | 83.90 | 82.30 | 82.35 | 82.35 | 495 |
Jun 17, 2024 | 81.40 | 82.95 | 81.40 | 82.95 | 82.95 | 147 |
Jun 14, 2024 | 83.20 | 83.20 | 81.50 | 81.50 | 81.50 | 192 |
Jun 13, 2024 | 84.35 | 84.35 | 82.85 | 83.10 | 83.10 | 338 |
Jun 12, 2024 | 85.85 | 85.85 | 85.30 | 85.30 | 85.30 | 425 |
Jun 11, 2024 | 86.15 | 86.15 | 85.90 | 86.15 | 86.15 | 58 |
Jun 10, 2024 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | 40 |
Jun 7, 2024 | 86.55 | 86.55 | 85.75 | 86.45 | 86.45 | 87 |
Jun 6, 2024 | 86.75 | 87.40 | 86.30 | 86.30 | 86.30 | 945 |
Jun 5, 2024 | 87.60 | 87.60 | 86.95 | 87.05 | 87.05 | 19 |
Jun 4, 2024 | 88.05 | 88.05 | 87.20 | 87.20 | 87.20 | 52 |
Jun 3, 2024 | 88.70 | 89.55 | 88.15 | 88.15 | 88.15 | 248 |
May 31, 2024 | 88.75 | 88.75 | 88.15 | 88.75 | 88.75 | 62 |
May 30, 2024 | 87.85 | 88.65 | 87.85 | 88.65 | 88.65 | 22 |
May 29, 2024 | 88.90 | 88.90 | 87.65 | 87.80 | 87.80 | 121 |
May 28, 2024 | 89.35 | 89.80 | 89.35 | 89.80 | 89.80 | 17 |
May 27, 2024 | 88.90 | 90.00 | 88.85 | 90.00 | 90.00 | 251 |
May 24, 2024 | 87.50 | 88.30 | 87.50 | 88.30 | 88.30 | 306 |
May 23, 2024 | 88.60 | 88.75 | 87.90 | 88.75 | 88.75 | 197 |
May 22, 2024 | 88.60 | 88.60 | 87.50 | 87.50 | 87.50 | 546 |
May 21, 2024 | 89.55 | 89.55 | 88.90 | 89.45 | 89.45 | 502 |
May 20, 2024 | 90.95 | 90.95 | 90.05 | 90.05 | 90.05 | 487 |
May 17, 2024 | 91.70 | 91.70 | 91.20 | 91.20 | 91.20 | 54 |
May 16, 2024 | 6.02 Dividend | |||||
May 16, 2024 | 93.70 | 93.70 | 92.00 | 92.00 | 92.00 | 310 |
May 15, 2024 | 99.05 | 99.25 | 98.50 | 98.85 | 92.83 | 375 |
May 14, 2024 | 98.20 | 99.95 | 98.20 | 99.30 | 93.25 | 2,375 |
May 13, 2024 | 97.45 | 99.80 | 96.95 | 99.50 | 93.44 | 1,931 |
May 10, 2024 | 96.45 | 96.65 | 96.10 | 96.65 | 90.76 | 184 |
May 9, 2024 | 95.60 | 96.05 | 95.60 | 96.05 | 90.20 | 40 |
May 8, 2024 | 98.25 | 98.35 | 94.00 | 95.85 | 90.01 | 415 |
May 7, 2024 | 97.60 | 98.90 | 97.50 | 98.90 | 92.88 | 926 |
May 6, 2024 | 97.55 | 98.00 | 97.55 | 98.00 | 92.03 | 183 |
May 3, 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 91.61 | 200 |
May 2, 2024 | 96.50 | 97.00 | 96.30 | 97.00 | 91.09 | 160 |
Apr 30, 2024 | 99.70 | 99.70 | 96.00 | 96.95 | 91.05 | 119 |
Apr 29, 2024 | 99.50 | 100.10 | 99.50 | 100.10 | 94.00 | 193 |
Apr 26, 2024 | 98.55 | 98.90 | 98.55 | 98.90 | 92.88 | 127 |
Apr 25, 2024 | 98.95 | 99.35 | 97.90 | 97.90 | 91.94 | 932 |
Apr 24, 2024 | 99.40 | 99.40 | 99.25 | 99.25 | 93.21 | 255 |
Apr 23, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 92.74 | - |
Apr 22, 2024 | 99.15 | 99.15 | 98.60 | 98.60 | 92.60 | 50 |
Apr 19, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 91.80 | - |
Apr 18, 2024 | 98.40 | 99.30 | 98.40 | 99.30 | 93.25 | 134 |
Apr 17, 2024 | 99.60 | 100.30 | 99.60 | 100.30 | 94.19 | 50 |
Apr 16, 2024 | 99.75 | 99.75 | 98.50 | 98.50 | 92.50 | 125 |
Apr 15, 2024 | 100.50 | 101.70 | 100.50 | 101.70 | 95.51 | 6 |
Apr 12, 2024 | 103.60 | 103.60 | 101.40 | 101.40 | 95.22 | 130 |
Apr 11, 2024 | 101.50 | 103.10 | 101.50 | 103.10 | 96.82 | 53 |
Apr 10, 2024 | 105.00 | 105.40 | 101.80 | 101.80 | 95.60 | 158 |
Apr 9, 2024 | 104.20 | 104.70 | 104.00 | 104.00 | 97.67 | 61 |
Apr 8, 2024 | 103.50 | 104.40 | 103.50 | 104.40 | 98.04 | 180 |
Apr 5, 2024 | 103.10 | 103.40 | 103.10 | 103.10 | 96.82 | 30 |
Apr 4, 2024 | 101.60 | 105.60 | 101.60 | 104.40 | 98.04 | 694 |
Apr 3, 2024 | 98.65 | 103.00 | 98.65 | 103.00 | 96.73 | 239 |
Apr 2, 2024 | 99.05 | 99.35 | 99.05 | 99.35 | 93.30 | 150 |
Mar 28, 2024 | 99.05 | 100.10 | 99.05 | 99.60 | 93.53 | 2,500 |
Mar 27, 2024 | 98.15 | 99.70 | 98.15 | 99.70 | 93.63 | 150 |
Mar 26, 2024 | 99.45 | 99.95 | 99.45 | 99.95 | 93.86 | 80 |
Mar 25, 2024 | 98.30 | 100.00 | 98.30 | 99.50 | 93.44 | 235 |
Mar 22, 2024 | 98.70 | 98.70 | 97.70 | 98.50 | 92.50 | 196 |
Mar 21, 2024 | 100.40 | 100.40 | 99.45 | 99.50 | 93.44 | 110 |
Mar 20, 2024 | 100.60 | 101.00 | 100.00 | 100.00 | 93.91 | 128 |
Mar 19, 2024 | 100.50 | 100.90 | 100.50 | 100.80 | 94.66 | 150 |
Mar 18, 2024 | 99.30 | 100.30 | 99.00 | 100.30 | 94.19 | 160 |
Mar 15, 2024 | 98.95 | 99.95 | 98.95 | 99.95 | 93.86 | 2,755 |
Mar 14, 2024 | 101.90 | 101.90 | 98.95 | 98.95 | 92.92 | 40 |
Mar 13, 2024 | 102.80 | 102.80 | 101.60 | 101.60 | 95.41 | 8 |
Mar 12, 2024 | 100.50 | 102.40 | 100.50 | 102.40 | 96.16 | 50 |
Mar 11, 2024 | 100.50 | 100.70 | 99.80 | 99.80 | 93.72 | 259 |
Mar 8, 2024 | 99.60 | 100.80 | 99.50 | 100.60 | 94.47 | 329 |
Mar 7, 2024 | 99.55 | 100.40 | 99.25 | 99.80 | 93.72 | 422 |
Mar 6, 2024 | 101.50 | 101.50 | 99.80 | 100.00 | 93.91 | 1,271 |
Mar 5, 2024 | 101.90 | 102.20 | 100.40 | 102.00 | 95.79 | 370 |
Mar 4, 2024 | 101.30 | 102.40 | 101.30 | 102.30 | 96.07 | 1,868 |
Mar 1, 2024 | 101.30 | 103.30 | 100.80 | 101.90 | 95.69 | 628 |
Feb 29, 2024 | 102.50 | 102.80 | 100.70 | 101.60 | 95.41 | 304 |
Feb 28, 2024 | 100.90 | 102.00 | 100.90 | 101.90 | 95.69 | 319 |
Feb 27, 2024 | 100.10 | 101.60 | 100.10 | 101.60 | 95.41 | 277 |
Feb 26, 2024 | 99.50 | 101.20 | 99.50 | 101.20 | 95.04 | 234 |
Feb 23, 2024 | 99.00 | 100.60 | 98.60 | 100.60 | 94.47 | 558 |
Feb 22, 2024 | 99.45 | 100.00 | 98.85 | 99.15 | 93.11 | 353 |
Feb 21, 2024 | 96.25 | 98.50 | 96.25 | 98.50 | 92.50 | 578 |
Feb 20, 2024 | 96.40 | 96.40 | 96.25 | 96.25 | 90.39 | 1 |
Feb 19, 2024 | 97.25 | 97.25 | 97.00 | 97.00 | 91.09 | 100 |
Feb 16, 2024 | 97.40 | 98.40 | 97.40 | 98.20 | 92.22 | 218 |
Feb 15, 2024 | 96.70 | 96.75 | 96.40 | 96.70 | 90.81 | 370 |
Feb 14, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 89.68 | 83 |
Feb 13, 2024 | 95.85 | 96.45 | 94.85 | 94.85 | 89.07 | 706 |
Feb 12, 2024 | 96.15 | 96.20 | 96.05 | 96.05 | 90.20 | 620 |
Feb 9, 2024 | 96.25 | 97.20 | 96.10 | 96.65 | 90.76 | 2,478 |
Feb 8, 2024 | 93.10 | 96.05 | 93.10 | 95.75 | 89.92 | 1,509 |
Feb 7, 2024 | 93.00 | 93.75 | 93.00 | 93.40 | 87.71 | 209 |
Feb 6, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 85.41 | - |
Feb 5, 2024 | 92.25 | 92.95 | 91.10 | 91.10 | 85.55 | 303 |
Feb 2, 2024 | 92.55 | 92.60 | 92.55 | 92.60 | 86.96 | 200 |
Feb 1, 2024 | 90.95 | 92.00 | 90.95 | 91.20 | 85.65 | 2,023 |
Jan 31, 2024 | 89.75 | 90.90 | 89.75 | 90.45 | 84.94 | 209 |
Jan 30, 2024 | 89.90 | 90.05 | 89.40 | 89.70 | 84.24 | 448 |
Jan 29, 2024 | 88.80 | 89.75 | 88.80 | 89.75 | 84.28 | 367 |
Jan 26, 2024 | 87.80 | 89.15 | 87.80 | 88.80 | 83.39 | 1,748 |
Jan 25, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 81.65 | - |
Jan 24, 2024 | 88.35 | 88.35 | 87.40 | 87.90 | 82.55 | 757 |
Jan 23, 2024 | 87.20 | 87.90 | 87.20 | 87.45 | 82.12 | 62 |
Jan 22, 2024 | 87.05 | 87.25 | 86.45 | 87.15 | 81.84 | 1,097 |
Jan 19, 2024 | 87.15 | 87.15 | 86.20 | 86.40 | 81.14 | 500 |
Jan 18, 2024 | 85.95 | 87.05 | 85.95 | 87.05 | 81.75 | 300 |
Jan 17, 2024 | 88.40 | 88.60 | 85.80 | 85.95 | 80.72 | 720 |
Jan 16, 2024 | 88.10 | 88.10 | 88.05 | 88.05 | 82.69 | 350 |
Jan 15, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 83.86 | - |
Jan 12, 2024 | 90.40 | 90.40 | 89.30 | 89.30 | 83.86 | 28 |
Jan 11, 2024 | 93.00 | 93.00 | 90.75 | 91.25 | 85.69 | 291 |
Jan 10, 2024 | 91.55 | 91.55 | 91.50 | 91.50 | 85.93 | 58 |
Jan 9, 2024 | 91.10 | 92.10 | 90.85 | 92.10 | 86.49 | 193 |
Jan 8, 2024 | 91.00 | 91.00 | 89.55 | 90.65 | 85.13 | 316 |
Jan 5, 2024 | 89.75 | 91.15 | 89.75 | 90.75 | 85.22 | 215 |
Jan 4, 2024 | 88.45 | 90.80 | 88.45 | 90.35 | 84.85 | 253 |
Jan 3, 2024 | 90.90 | 90.90 | 89.30 | 89.30 | 83.86 | 216 |
Jan 2, 2024 | 89.50 | 90.85 | 89.50 | 90.50 | 84.99 | 479 |
Dec 29, 2023 | 89.75 | 89.75 | 89.70 | 89.70 | 84.24 | 390 |
Dec 28, 2023 | 89.90 | 89.90 | 89.55 | 89.55 | 84.10 | 9 |
Dec 27, 2023 | 90.15 | 90.15 | 89.30 | 89.80 | 84.33 | 1,235 |
Dec 22, 2023 | 89.60 | 89.65 | 89.60 | 89.65 | 84.19 | 40 |
Dec 21, 2023 | 88.05 | 88.30 | 87.95 | 88.30 | 82.92 | 665 |
Dec 20, 2023 | 89.75 | 89.75 | 89.20 | 89.45 | 84.00 | 189 |
Dec 19, 2023 | 90.20 | 90.20 | 90.10 | 90.10 | 84.61 | 135 |
Dec 18, 2023 | 91.60 | 91.60 | 90.60 | 90.60 | 85.08 | 113 |
Dec 15, 2023 | 93.70 | 93.80 | 93.45 | 93.45 | 87.76 | 615 |
Dec 14, 2023 | 93.00 | 93.00 | 91.95 | 91.95 | 86.35 | 217 |
Dec 13, 2023 | 91.20 | 91.40 | 91.20 | 91.40 | 85.83 | 16 |
Dec 12, 2023 | 92.00 | 92.10 | 91.55 | 91.55 | 85.97 | 208 |
Dec 11, 2023 | 91.25 | 91.95 | 91.15 | 91.35 | 85.79 | 545 |
Dec 8, 2023 | 90.55 | 91.25 | 90.55 | 91.20 | 85.65 | 140 |
Dec 7, 2023 | 89.65 | 89.65 | 89.65 | 89.65 | 84.19 | - |
Dec 6, 2023 | 89.00 | 90.05 | 89.00 | 90.05 | 84.57 | 1,158 |
Dec 5, 2023 | 87.70 | 87.70 | 87.70 | 87.70 | 82.36 | - |
Dec 4, 2023 | 87.50 | 87.50 | 86.75 | 86.75 | 81.47 | 42 |
Dec 1, 2023 | 87.35 | 87.35 | 87.35 | 87.35 | 82.03 | - |
Nov 30, 2023 | 87.65 | 87.65 | 86.85 | 86.85 | 81.56 | 50 |
Nov 29, 2023 | 86.55 | 86.55 | 86.55 | 86.55 | 81.28 | - |
Nov 28, 2023 | 84.75 | 84.95 | 84.75 | 84.95 | 79.78 | 1,000 |
Nov 27, 2023 | 85.30 | 85.35 | 84.80 | 85.35 | 80.15 | 244 |
Nov 24, 2023 | 86.20 | 86.20 | 85.00 | 85.45 | 80.25 | 480 |
Nov 23, 2023 | 86.40 | 86.40 | 86.10 | 86.10 | 80.86 | 110 |
Nov 22, 2023 | 85.45 | 85.45 | 85.40 | 85.40 | 80.20 | 75 |
Nov 21, 2023 | 86.85 | 86.85 | 86.85 | 86.85 | 81.56 | - |
Nov 20, 2023 | 86.85 | 86.90 | 86.85 | 86.90 | 81.61 | 115 |
Nov 17, 2023 | 86.45 | 87.30 | 86.40 | 86.85 | 81.56 | 38 |
Nov 16, 2023 | 87.75 | 87.75 | 85.25 | 85.25 | 80.06 | 64 |
Nov 15, 2023 | 86.60 | 87.00 | 86.60 | 87.00 | 81.70 | 3 |
Nov 14, 2023 | 83.80 | 84.80 | 83.80 | 84.80 | 79.64 | 15 |
Nov 13, 2023 | 84.05 | 84.35 | 84.05 | 84.35 | 79.21 | 105 |
Nov 10, 2023 | 83.75 | 84.10 | 83.75 | 84.10 | 78.98 | 270 |
Nov 9, 2023 | 84.10 | 84.40 | 83.70 | 83.70 | 78.60 | 213 |
Nov 8, 2023 | 83.40 | 84.20 | 83.40 | 84.20 | 79.07 | 24 |
Nov 7, 2023 | 84.45 | 84.45 | 83.80 | 83.80 | 78.70 | 25 |
Nov 6, 2023 | 85.35 | 85.65 | 84.35 | 84.35 | 79.21 | 309 |
Nov 3, 2023 | 84.45 | 85.25 | 84.45 | 85.25 | 80.06 | 301 |
Nov 2, 2023 | 82.35 | 83.05 | 82.35 | 83.05 | 77.99 | 116 |
Nov 1, 2023 | 80.90 | 81.15 | 80.40 | 81.15 | 76.21 | 225 |
Oct 31, 2023 | 81.45 | 81.45 | 80.00 | 80.00 | 75.13 | 277 |
Oct 30, 2023 | 81.95 | 82.45 | 81.60 | 81.60 | 76.63 | 163 |
Oct 27, 2023 | 82.30 | 83.30 | 82.05 | 82.05 | 77.05 | 24 |
Oct 26, 2023 | 84.30 | 84.30 | 81.00 | 81.80 | 76.82 | 396 |
Oct 25, 2023 | 84.60 | 84.60 | 84.50 | 84.50 | 79.35 | 100 |
Oct 24, 2023 | 85.60 | 85.85 | 84.95 | 84.95 | 79.78 | 44 |
Oct 23, 2023 | 85.00 | 86.05 | 85.00 | 86.05 | 80.81 | 170 |
Oct 20, 2023 | 87.30 | 87.30 | 85.55 | 86.00 | 80.76 | 360 |
Oct 19, 2023 | 88.85 | 88.85 | 88.45 | 88.45 | 83.06 | 65 |
Oct 18, 2023 | 91.15 | 91.15 | 90.50 | 90.50 | 84.99 | 184 |
Related Tickers
MBG.VI Mercedes-Benz Group AG
57.83
+1.67%
VOW3.HA Volkswagen AG
90.94
+0.42%
TOMA.SG Toyota Motor Corp
156.00
0.00%
DWLl.XC
NSANF Nissan Motor Co., Ltd.
2.5700
0.00%
TOMA.F Toyota Motor Corporation
156.00
0.00%
0QXR.IL Stellantis N.V.
12.22
+2.46%
MBGAF Mercedes-Benz Group AG
61.72
-0.05%
MBG.F Mercedes-Benz Group AG
57.72
+1.26%
P911.F Dr. Ing. h.c. F. Porsche AG
68.02
+1.55%