Bayerische Motoren Werke AG (BMW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 77.48 | -0.24 | -0.31 | 77.88 | 78.72 | 77.34 | 29841 |
| 1727814420 | 77.72 | -1.54 | -1.94 | 79.16 | 79.98 | 77.14 | 71860 |
| 1727728020 | 79.26 | -0.02 | -0.03 | 80.18 | 80.58 | 78.88 | 48123 |
| 1727468760 | 79.28 | 0.66 | 0.84 | 78.48 | 81.28 | 78.4 | 107343 |
| 1727382360 | 78.62 | 2.96 | 3.91 | 76.28 | 79.04 | 76.22 | 102700 |
| 1727295960 | 75.66 | -2.18 | -2.80 | 77.98 | 78.3 | 75.5 | 65088 |
| 1727209560 | 77.84 | 2.46 | 3.26 | 76.18 | 78.68 | 76.14 | 128971 |
| 1727123160 | 75.38 | 1.7 | 2.31 | 73.98 | 76.04 | 73.26 | 49646 |
| 1726864020 | 73.68 | -1.46 | -1.94 | 74.959999 | 74.959999 | 72.819999 | 97223 |
| 1726777560 | 75.14 | 0.24 | 0.32 | 75.38 | 77.44 | 74.72 | 96694 |
| 1726691220 | 74.9 | 2.1 | 2.88 | 73.98 | 75.38 | 73.06 | 106556 |
| 1726604760 | 72.8 | -0.14 | -0.19 | 72.94 | 73.739999 | 72.54 | 50192 |
| 1726518420 | 72.94 | -0.5 | -0.68 | 73.66 | 73.66 | 72.42 | 57325 |
| 1726259160 | 73.44 | 1.64 | 2.28 | 71.76 | 73.64 | 71.52 | 139024 |
| 1726172760 | 71.8 | 0 | 0.00 | 71.98 | 72.56 | 70.8 | 161123 |
| 1726086360 | 71.8 | 2.14 | 3.07 | 69.8 | 72 | 68.98 | 401400 |
| 1725999960 | 69.66 | -8.04 | -10.35 | 77.62 | 77.78 | 68.599999 | 615978 |
| 1725913620 | 77.7 | -0.54 | -0.69 | 78.58 | 78.64 | 77.099999 | 54392 |
| 1725654360 | 78.239999 | -1.98 | -2.47 | 80.06 | 80.459999 | 77.959999 | 53561 |
| 1725567960 | 80.22 | -0.58 | -0.72 | 80.58 | 81.92 | 80 | 20022 |
| 1725481560 | 80.8 | -0.5 | -0.62 | 80.9 | 81.12 | 80.14 | 31637 |
| 1725395160 | 81.3 | -1.72 | -2.07 | 83.02 | 83.34 | 81 | 40596 |
| 1725308760 | 83.02 | -1.02 | -1.21 | 84.22 | 84.22 | 82.7 | 37495 |
| 1725049560 | 84.04 | 0.18 | 0.21 | 83.94 | 84.26 | 83.52 | 20538 |
| 1724963160 | 83.86 | 0.32 | 0.38 | 83.819999 | 84.3 | 83.4 | 18284 |
| 1724876760 | 83.54 | -1.72 | -2.02 | 84.819999 | 85.2 | 83.22 | 25458 |
| 1724790420 | 85.26 | 0.78 | 0.92 | 84.94 | 86.06 | 84.72 | 25954 |
| 1724704020 | 84.48 | -0.22 | -0.26 | 84.48 | 85.239999 | 84.099999 | 28611 |
| 1724444820 | 84.7 | 1.5 | 1.80 | 83.099999 | 84.76 | 83.099999 | 27312 |
| 1724358420 | 83.2 | -0.6 | -0.72 | 83.58 | 83.739999 | 82.84 | 24224 |
| 1724271960 | 83.8 | 1.12 | 1.35 | 82.78 | 83.92 | 82.44 | 32668 |
| 1724185560 | 82.68 | -0.32 | -0.39 | 83.14 | 83.34 | 82.459999 | 20151 |
| 1724099220 | 83 | 1.64 | 2.02 | 81.98 | 83.18 | 81.599999 | 32531 |
| 1723840020 | 81.36 | -0.26 | -0.32 | 81.98 | 82.12 | 81.3 | 26861 |
| 1723753620 | 81.62 | 1.36 | 1.69 | 80.48 | 81.98 | 80 | 34398 |
| 1723667160 | 80.26 | 0.68 | 0.85 | 79.68 | 80.62 | 79.5 | 27736 |
| 1723580760 | 79.58 | 0.6 | 0.76 | 79.28 | 79.8 | 78.86 | 28123 |
| 1723494360 | 78.98 | -1.08 | -1.35 | 80.5 | 80.5 | 78.76 | 34659 |
| 1723235220 | 80.06 | -0.2 | -0.25 | 80.08 | 80.819999 | 79.54 | 24659 |
| 1723148820 | 80.26 | 0.16 | 0.20 | 80.08 | 80.38 | 79.34 | 30640 |
| 1723062360 | 80.099999 | 0.58 | 0.73 | 80.34 | 81.42 | 79.7 | 56412 |
| 1722975960 | 79.52 | -0.3 | -0.38 | 80.8 | 81.3 | 79.14 | 53931 |
| 1722889620 | 79.819999 | -2.74 | -3.32 | 80.66 | 80.739999 | 77.959999 | 110539 |
| 1722630360 | 82.56 | -0.18 | -0.22 | 82.68 | 83.239999 | 81.88 | 44152 |
| 1722544020 | 82.739999 | -2.98 | -3.48 | 85.099999 | 85.099999 | 81.52 | 100121 |
| 1722457560 | 85.72 | -0.98 | -1.13 | 87.3 | 87.36 | 85.599999 | 37133 |
| 1722371220 | 86.7 | 0.12 | 0.14 | 86.62 | 87.22 | 86.3 | 19520 |
| 1722284760 | 86.58 | -1.22 | -1.39 | 87.9 | 88.26 | 86.26 | 30672 |
| 1722025620 | 87.8 | 0.04 | 0.05 | 87.52 | 88.5 | 86.9 | 36512 |
| 1721939160 | 87.76 | -1.28 | -1.44 | 88.86 | 88.86 | 86.9 | 44816 |
| 1721852820 | 89.04 | -0.88 | -0.98 | 89.76 | 89.76 | 88.48 | 28536 |
| 1721766420 | 89.92 | -1.26 | -1.38 | 90.98 | 91.46 | 89.54 | 33416 |
| 1721677800 | 91.18 | 1.62 | 1.81 | 89.86 | 91.52 | 89.52 | 24049 |
| 1721420760 | 89.56 | -1.84 | -2.01 | 91.5 | 91.6 | 89.02 | 18804 |
| 1721334360 | 91.4 | 1.5 | 1.67 | 89.96 | 91.76 | 89.58 | 48702 |
| 1721248020 | 89.9 | 0.8 | 0.90 | 88.84 | 89.92 | 88.22 | 11747 |
| 1721161560 | 89.1 | -0.74 | -0.82 | 89.96 | 89.96 | 88.5 | 17243 |
| 1721075160 | 89.84 | -2.34 | -2.54 | 92.46 | 92.48 | 89.68 | 63020 |
| 1720815960 | 92.18 | 1.44 | 1.59 | 91.28 | 92.36 | 90.92 | 35840 |
| 1720729560 | 90.74 | 0.84 | 0.93 | 89.7 | 91.3 | 89.4 | 41424 |
| 1720643220 | 89.9 | 1.92 | 2.18 | 87.46 | 90.08 | 86.94 | 46053 |
| 1720556760 | 87.98 | 0.7 | 0.80 | 88.5 | 88.56 | 87 | 47955 |
| 1720470360 | 87.28 | -0.38 | -0.43 | 87.72 | 88.1 | 87.04 | 22450 |
| 1720211220 | 87.66 | -0.78 | -0.88 | 88.28 | 89.04 | 87.38 | 28621 |
| 1720124820 | 88.44 | -0.56 | -0.63 | 88.98 | 89.1 | 87.4 | 21151 |
| 1720038420 | 89 | 0.68 | 0.77 | 88.46 | 89.24 | 88.2 | 21362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
