Bayerische Motoren Werke ... (BMW.DE)
XETRA: BMW.DE
· Real-Time Price · USD
70.26
-0.24 (-0.34%)
At close: Apr 17, 2025, 5:29 PM
BMW.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 70.22 | 70.74 | 69.32 | 70.26 | n/a | -0.34% | 766,677 |
| Apr 16, 2025 | 69.30 | 70.50 | 68.28 | 70.50 | n/a | 0.51% | 948,569 |
| Apr 15, 2025 | 70.20 | 71.64 | 69.36 | 70.14 | n/a | 2.16% | 1,455,420 |
| Apr 14, 2025 | 67.96 | 69.08 | 67.44 | 68.66 | n/a | 3.47% | 1,192,217 |
| Apr 11, 2025 | 66.14 | 66.54 | 64.58 | 66.36 | n/a | 1.94% | 1,450,181 |
| Apr 10, 2025 | 72.46 | 72.46 | 64.88 | 65.10 | n/a | 2.49% | 3,049,803 |
| Apr 9, 2025 | 63.28 | 66.30 | 62.96 | 63.52 | n/a | -3.29% | 2,543,401 |
| Apr 8, 2025 | 68.10 | 68.38 | 65.56 | 65.68 | n/a | -2.09% | 2,500,292 |
| Apr 7, 2025 | 64.80 | 71.06 | 63.86 | 67.08 | n/a | -1.35% | 4,505,056 |
| Apr 4, 2025 | 70.76 | 71.40 | 66.94 | 68.00 | n/a | -4.39% | 3,148,443 |
| Apr 3, 2025 | 71.00 | 74.92 | 70.52 | 71.12 | n/a | -3.55% | 1,980,171 |
| Apr 2, 2025 | 73.36 | 74.06 | 72.70 | 73.74 | n/a | -0.49% | 1,043,860 |
| Apr 1, 2025 | 74.40 | 75.48 | 73.70 | 74.10 | n/a | 0.57% | 1,678,949 |
| Mar 31, 2025 | 75.26 | 75.58 | 72.72 | 73.68 | n/a | -2.98% | 1,810,202 |
| Mar 28, 2025 | 76.60 | 77.76 | 75.38 | 75.94 | n/a | -1.71% | 1,639,787 |
| Mar 27, 2025 | 75.80 | 78.04 | 75.42 | 77.26 | n/a | -2.55% | 1,956,773 |
| Mar 26, 2025 | 81.62 | 81.72 | 79.26 | 79.28 | n/a | -2.03% | 847,450 |
| Mar 25, 2025 | 80.06 | 81.92 | 80.02 | 80.92 | n/a | 1.86% | 952,028 |
| Mar 24, 2025 | 81.20 | 81.20 | 78.30 | 79.44 | n/a | 0.35% | 1,216,454 |
| Mar 21, 2025 | 79.50 | 80.10 | 77.94 | 79.16 | n/a | -0.88% | 3,215,296 |