Bayerische Motoren Werke ... (BMW.DE)
77.38
-0.84 (-1.07%)
At close: Jan 23, 2025, 5:29 PM
BMW.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 78.50 | 79.34 | 77.88 | 78.22 | 0.38 | 0.49% | 808,151 |
| Jan 21, 2025 | 78.18 | 78.80 | 77.56 | 77.84 | -1.42 | -1.79% | 1,156,006 |
| Jan 20, 2025 | 77.24 | 80.28 | 76.46 | 79.26 | 2.16 | 2.80% | 1,485,416 |
| Jan 17, 2025 | 76.70 | 77.86 | 76.42 | 77.10 | 0.86 | 1.13% | 1,151,306 |
| Jan 16, 2025 | 77.96 | 78.02 | 76.24 | 76.24 | -0.80 | -1.04% | 1,017,353 |
| Jan 15, 2025 | 76.50 | 77.40 | 75.90 | 77.04 | 1.06 | 1.40% | 973,381 |
| Jan 14, 2025 | 77.30 | 77.84 | 75.98 | 75.98 | -0.24 | -0.31% | 976,260 |
| Jan 13, 2025 | 76.32 | 77.16 | 75.28 | 76.22 | -0.16 | -0.21% | 721,314 |
| Jan 10, 2025 | 75.32 | 77.84 | 74.52 | 76.38 | 0.86 | 1.14% | 1,307,681 |
| Jan 9, 2025 | 76.12 | 76.52 | 75.14 | 75.52 | -1.24 | -1.62% | 1,082,092 |
| Jan 8, 2025 | 78.48 | 78.76 | 76.46 | 76.76 | -2.10 | -2.66% | 1,114,806 |
| Jan 7, 2025 | 79.60 | 80.28 | 78.74 | 78.86 | -0.94 | -1.18% | 1,027,536 |
| Jan 6, 2025 | 77.64 | 81.70 | 77.62 | 79.80 | 3.38 | 4.42% | 1,788,171 |
| Jan 3, 2025 | 77.72 | 78.02 | 76.10 | 76.42 | -1.68 | -2.15% | 931,945 |
| Jan 2, 2025 | 78.54 | 78.96 | 76.24 | 78.10 | -0.88 | -1.11% | 1,144,038 |
| Dec 30, 2024 | 77.92 | 79.04 | 77.84 | 78.98 | 0.64 | 0.82% | 456,155 |
| Dec 27, 2024 | 76.88 | 78.46 | 76.74 | 78.34 | 1.40 | 1.82% | 958,948 |
| Dec 23, 2024 | 77.62 | 77.68 | 76.26 | 76.94 | -0.64 | -0.82% | 642,208 |
| Dec 20, 2024 | 76.70 | 77.86 | 76.12 | 77.58 | 0.30 | 0.39% | 2,000,177 |
| Dec 19, 2024 | 77.08 | 78.38 | 76.90 | 77.28 | -0.72 | -0.92% | 1,297,262 |
| Dec 18, 2024 | 79.00 | 79.20 | 78.00 | 78.00 | -0.36 | -0.46% | 1,023,527 |
| Dec 17, 2024 | 77.00 | 78.76 | 76.92 | 78.36 | 0.74 | 0.95% | 1,018,266 |
| Dec 16, 2024 | 79.56 | 80.08 | 77.14 | 77.62 | -2.54 | -3.17% | 1,521,818 |
| Dec 13, 2024 | 79.88 | 81.84 | 79.88 | 80.16 | 0.18 | 0.23% | 1,805,470 |
| Dec 12, 2024 | 78.40 | 80.22 | 78.28 | 79.98 | 1.50 | 1.91% | 1,610,079 |
| Dec 11, 2024 | 79.90 | 80.04 | 78.24 | 78.48 | -1.20 | -1.51% | 1,067,998 |
| Dec 10, 2024 | 78.64 | 80.24 | 78.64 | 79.68 | 0.48 | 0.61% | 1,216,785 |
| Dec 9, 2024 | 78.10 | 79.96 | 78.06 | 79.20 | 1.96 | 2.54% | 1,936,993 |
| Dec 6, 2024 | 76.00 | 77.32 | 75.46 | 77.24 | 2.04 | 2.71% | 1,776,441 |
| Dec 5, 2024 | 73.36 | 75.30 | 73.36 | 75.20 | 1.76 | 2.40% | 1,497,475 |
| Dec 4, 2024 | 72.04 | 73.60 | 71.94 | 73.44 | 1.64 | 2.28% | 1,337,572 |
| Dec 3, 2024 | 72.74 | 73.66 | 71.80 | 71.80 | -0.08 | -0.11% | 1,429,884 |
| Dec 2, 2024 | 69.42 | 72.66 | 69.04 | 71.88 | 1.86 | 2.66% | 1,868,344 |
| Nov 29, 2024 | 68.48 | 70.16 | 68.42 | 70.02 | 1.10 | 1.60% | 1,333,656 |
| Nov 28, 2024 | 69.12 | 69.88 | 68.72 | 68.92 | 0.52 | 0.76% | 655,633 |
| Nov 27, 2024 | 68.00 | 68.40 | 67.48 | 68.40 | -0.08 | -0.12% | 971,588 |
| Nov 26, 2024 | 68.22 | 68.96 | 67.52 | 68.48 | -0.82 | -1.18% | 1,033,213 |
| Nov 25, 2024 | 68.60 | 69.54 | 68.14 | 69.30 | 1.50 | 2.21% | 3,423,771 |
| Nov 22, 2024 | 67.92 | 68.28 | 66.52 | 67.80 | -0.14 | -0.21% | 1,008,051 |
| Nov 21, 2024 | 68.38 | 68.40 | 66.68 | 67.94 | -0.56 | -0.82% | 1,051,453 |
| Nov 20, 2024 | 69.20 | 69.46 | 68.32 | 68.50 | -0.56 | -0.81% | 972,719 |
| Nov 19, 2024 | 68.76 | 69.56 | 68.08 | 69.06 | 0.34 | 0.49% | 1,463,579 |
| Nov 18, 2024 | 68.10 | 69.56 | 68.10 | 68.72 | 0.80 | 1.18% | 1,056,530 |
| Nov 15, 2024 | 67.00 | 68.58 | 67.00 | 67.92 | 0.28 | 0.41% | 1,068,127 |
| Nov 14, 2024 | 66.10 | 67.92 | 65.76 | 67.64 | 1.68 | 2.55% | 1,579,649 |
| Nov 13, 2024 | 66.78 | 67.22 | 65.26 | 65.96 | -1.26 | -1.87% | 1,476,211 |
| Nov 12, 2024 | 67.02 | 68.74 | 66.90 | 67.22 | -0.62 | -0.91% | 1,229,133 |
| Nov 11, 2024 | 68.14 | 68.54 | 66.52 | 67.84 | 0.26 | 0.38% | 1,313,425 |
| Nov 8, 2024 | 69.50 | 69.56 | 66.90 | 67.58 | -2.24 | -3.21% | 1,953,285 |
| Nov 7, 2024 | 68.10 | 70.36 | 68.10 | 69.82 | 1.98 | 2.92% | 1,914,711 |