Bayerische Motoren Werke ... (BMW.DE)
83.62
-3.36 (-3.86%)
At close: Mar 07, 2025, 5:29 PM
BMW.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 85.98 | 87.00 | 82.88 | 83.62 | -3.36 | -3.86% | 1,362,425 |
| Mar 6, 2025 | 84.80 | 87.52 | 84.48 | 86.98 | 3.62 | 4.34% | 2,081,468 |
| Mar 5, 2025 | 82.50 | 85.18 | 82.42 | 83.36 | 3.44 | 4.30% | 1,995,258 |
| Mar 4, 2025 | 82.46 | 82.98 | 79.06 | 79.92 | -5.00 | -5.89% | 2,278,351 |
| Mar 3, 2025 | 83.38 | 87.40 | 83.16 | 84.92 | 1.02 | 1.22% | 1,502,675 |
| Feb 28, 2025 | 82.48 | 84.32 | 81.94 | 83.90 | 0.28 | 0.33% | 1,884,718 |
| Feb 27, 2025 | 84.78 | 85.46 | 82.90 | 83.62 | -3.30 | -3.80% | 1,511,765 |
| Feb 26, 2025 | 85.86 | 86.94 | 85.38 | 86.92 | 1.24 | 1.45% | 1,814,706 |
| Feb 25, 2025 | 83.00 | 85.70 | 82.76 | 85.68 | 2.30 | 2.76% | 1,846,772 |
| Feb 24, 2025 | 84.68 | 84.68 | 82.68 | 83.38 | 0.80 | 0.97% | 958,747 |
| Feb 21, 2025 | 82.66 | 83.20 | 81.98 | 82.58 | 0.08 | 0.10% | 1,135,327 |
| Feb 20, 2025 | 81.00 | 83.88 | 80.90 | 82.50 | 0.10 | 0.12% | 1,432,244 |
| Feb 19, 2025 | 84.12 | 84.22 | 81.92 | 82.40 | -1.92 | -2.28% | 1,592,762 |
| Feb 18, 2025 | 84.20 | 84.48 | 82.68 | 84.32 | 0.24 | 0.29% | 741,427 |
| Feb 17, 2025 | 82.98 | 84.16 | 82.32 | 84.08 | 1.12 | 1.35% | 1,083,549 |
| Feb 14, 2025 | 79.90 | 83.36 | 79.90 | 82.96 | 2.10 | 2.60% | 1,898,926 |
| Feb 13, 2025 | 77.60 | 81.46 | 77.56 | 80.86 | 4.62 | 6.06% | 2,815,709 |
| Feb 12, 2025 | 76.24 | 77.16 | 75.54 | 76.24 | 0.02 | 0.03% | 910,536 |
| Feb 11, 2025 | 76.80 | 77.04 | 75.48 | 76.22 | -0.82 | -1.06% | 911,775 |
| Feb 10, 2025 | 76.48 | 77.48 | 76.34 | 77.04 | 0.66 | 0.86% | 704,169 |
| Feb 7, 2025 | 77.84 | 78.58 | 76.12 | 76.38 | -1.24 | -1.60% | 1,027,660 |
| Feb 6, 2025 | 76.28 | 78.20 | 75.78 | 77.62 | 1.30 | 1.70% | 1,209,444 |
| Feb 5, 2025 | 76.50 | 77.00 | 75.68 | 76.32 | -0.84 | -1.09% | 859,642 |
| Feb 4, 2025 | 76.68 | 77.50 | 75.24 | 77.16 | 0.44 | 0.57% | 801,416 |
| Feb 3, 2025 | 74.64 | 76.92 | 73.48 | 76.72 | -1.88 | -2.39% | 1,845,309 |
| Jan 31, 2025 | 79.86 | 80.14 | 78.60 | 78.60 | -1.28 | -1.60% | 1,266,632 |
| Jan 30, 2025 | 79.50 | 80.12 | 78.82 | 79.88 | 0.58 | 0.73% | 784,107 |
| Jan 29, 2025 | 78.88 | 79.76 | 78.28 | 79.30 | 0.50 | 0.63% | 909,020 |
| Jan 28, 2025 | 81.20 | 81.78 | 78.64 | 78.80 | -2.24 | -2.76% | 1,865,668 |
| Jan 27, 2025 | 79.22 | 81.08 | 78.52 | 81.04 | 2.20 | 2.79% | 1,360,472 |
| Jan 24, 2025 | 78.06 | 80.70 | 77.92 | 78.84 | 1.46 | 1.89% | 1,291,775 |
| Jan 23, 2025 | 78.70 | 78.76 | 77.14 | 77.38 | -0.84 | -1.07% | 827,459 |
| 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 |