Frankfurt - Delayed Quote EUR

Bayerische Motoren Werke Aktiengesellschaft (BMW3.F)

Compare
71.45 +0.60 (+0.85%)
As of 10:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
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