Bayerische Motoren Werke AG (BMW3)
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 | -3.25 | -4.14276609305 | 78.45 | 80.45 | 73.349999 | 14607 | 75.98780039 | DE |
| 4 | -2.1 | -2.71668822768 | 77.3 | 81.8 | 73.349999 | 16415 | 77.80646239 | DE |
| 12 | 3.05 | 4.2273042273 | 72.15 | 81.8 | 70.05 | 13179 | 75.82258141 | DE |
| 26 | 2.2 | 3.01369863014 | 73 | 81.8 | 61.35 | 13129 | 71.75277208 | DE |
| 52 | -23.25 | -23.6160487557 | 98.45 | 105.9 | 61.35 | 13470 | 78.51494655 | DE |
| 156 | 6.75 | 9.86121256392 | 68.45 | 105.9 | 61.35 | 49641 | 81.2717396 | DE |
| 260 | 36.12 | 92.4257932446 | 39.08 | 105.9 | 35.9 | 66323 | 69.83794244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 74.349999 | 0.2 | 0.27 | 74.4 | 75.45 | 73.349999 | 10549 |
| 1742592420 | 74.15 | -1.15 | -1.53 | 74.849999 | 75.9 | 73.45 | 15204 |
| 1742506020 | 75.3 | -2.35 | -3.03 | 77.25 | 77.8 | 74.849999 | 22994 |
| 1742419620 | 77.65 | -1.4 | -1.77 | 79.5 | 79.5 | 76.9 | 9531 |
| 1742333220 | 79.05 | 0.55 | 0.70 | 78.45 | 80.45 | 78.45 | 14758 |
| 1742246820 | 78.5 | 1.25 | 1.62 | 77.2 | 78.849999 | 77.05 | 7509 |
| 1741987620 | 77.25 | 0.1 | 0.13 | 77.9 | 77.95 | 74.05 | 31790 |
| 1741901220 | 77.15 | -1.4 | -1.78 | 78.8 | 79.2 | 76.65 | 10631 |
| 1741814820 | 78.55 | -0.3 | -0.38 | 78.95 | 79.2 | 77.9 | 8545 |
| 1741728420 | 78.849999 | -0.2 | -0.25 | 78.7 | 81.349999 | 77.9 | 19379 |
| 1741642020 | 79.05 | 1.05 | 1.35 | 78.099999 | 79.3 | 77.4 | 15582 |
| 1741382820 | 78 | -1.9 | -2.38 | 79.55 | 79.849999 | 77 | 11142 |
| 1741296420 | 79.9 | 1.4 | 1.78 | 78.4 | 80.599999 | 78.4 | 15089 |
| 1741210020 | 78.5 | 1.8 | 2.35 | 76.65 | 79.599999 | 76.65 | 19252 |
| 1741123620 | 76.7 | -2.85 | -3.58 | 79.3 | 79.5 | 74.45 | 25502 |
| 1741037220 | 79.55 | 0.95 | 1.21 | 78.849999 | 81.8 | 78.25 | 15581 |
| 1740778020 | 78.599999 | 2 | 2.61 | 76.5 | 79.25 | 76.5 | 20226 |
| 1740691620 | 76.599999 | -2.65 | -3.34 | 79.3 | 79.5 | 76 | 16181 |
| 1740605220 | 79.25 | -0.65 | -0.81 | 79.95 | 81.349999 | 78.5 | 27068 |
| 1740518820 | 79.9 | 2.65 | 3.43 | 77.3 | 80.099999 | 77.25 | 11792 |
| 1740432420 | 77.25 | 0.55 | 0.72 | 77.349999 | 78.65 | 77.25 | 9757 |
| 1740173220 | 76.7 | 0.25 | 0.33 | 76.75 | 77.45 | 76.099999 | 9253 |
| 1740086820 | 76.45 | -0.35 | -0.46 | 76.7 | 78.2 | 76.099999 | 6969 |
| 1740000420 | 76.8 | -1.8 | -2.29 | 77.75 | 78.75 | 76.2 | 22422 |
| 1739914020 | 78.599999 | -0.2 | -0.25 | 78.95 | 79.25 | 77.7 | 14946 |
| 1739827620 | 78.8 | 1.35 | 1.74 | 77.5 | 78.95 | 77.5 | 25675 |
| 1739568420 | 77.45 | 2.5 | 3.34 | 75 | 78.05 | 74.65 | 23372 |
| 1739482020 | 74.95 | 2.9 | 4.02 | 72.5 | 76.4 | 72.5 | 24220 |
| 1739395620 | 72.05 | -0.05 | -0.07 | 71.45 | 72.45 | 71.05 | 6027 |
| 1739309220 | 72.099999 | -0.55 | -0.76 | 72.4 | 72.75 | 71.099999 | 9376 |
| 1739222820 | 72.65 | 0.55 | 0.76 | 72.099999 | 72.95 | 71.849999 | 5683 |
| 1738963620 | 72.099999 | -0.6 | -0.83 | 72.7 | 73.849999 | 71.599999 | 7747 |
| 1738877220 | 72.7 | 0.8 | 1.11 | 71.65 | 73.349999 | 71.5 | 11081 |
| 1738790820 | 71.9 | -0.25 | -0.35 | 72.2 | 72.45 | 71.3 | 5143 |
| 1738704420 | 72.15 | -0.3 | -0.41 | 72.349999 | 73 | 71.099999 | 6847 |
| 1738618020 | 72.45 | -1.4 | -1.90 | 72.8 | 72.8 | 70.05 | 36573 |
| 1738358820 | 73.849999 | -1 | -1.34 | 74.349999 | 74.849999 | 73.55 | 9328 |
| 1738272420 | 74.849999 | 0.25 | 0.34 | 74.65 | 75.2 | 74.2 | 3907 |
| 1738186020 | 74.599999 | -0.25 | -0.33 | 74.099999 | 74.8 | 73.25 | 11375 |
| 1738099620 | 74.849999 | -0.55 | -0.73 | 75.05 | 75.849999 | 73.9 | 15010 |
| 1738013220 | 75.4 | 1.45 | 1.96 | 73.55 | 75.7 | 73.2 | 18010 |
| 1737754020 | 73.95 | 1.55 | 2.14 | 73 | 75.25 | 72.849999 | 18867 |
| 1737667620 | 72.4 | -1.05 | -1.43 | 73.45 | 74.15 | 72.4 | 7417 |
| 1737581220 | 73.45 | 0 | 0.00 | 73.45 | 74.099999 | 73 | 6953 |
| 1737494820 | 73.45 | -0.4 | -0.54 | 74.2 | 74.2 | 72.65 | 5293 |
| 1737408420 | 73.849999 | 1.35 | 1.86 | 72.5 | 74.9 | 72.15 | 15785 |
| 1737149220 | 72.5 | 0.45 | 0.62 | 72.3 | 73.3 | 71.9 | 8941 |
| 1737062820 | 72.05 | -0.55 | -0.76 | 72.5 | 73.4 | 72.05 | 7026 |
| 1736976420 | 72.599999 | 1.1 | 1.54 | 71.75 | 73.099999 | 71.4 | 3123 |
| 1736890020 | 71.5 | 0.05 | 0.07 | 71.7 | 73.15 | 71.15 | 5890 |
| 1736803620 | 71.45 | -0.6 | -0.83 | 72.099999 | 73 | 71.15 | 5621 |
| 1736544420 | 72.05 | 0.2 | 0.28 | 71.3 | 73.349999 | 70.4 | 5371 |
| 1736458020 | 71.849999 | 0.05 | 0.07 | 72.099999 | 72.2 | 70.599999 | 7172 |
| 1736371620 | 71.8 | -1.4 | -1.91 | 73.099999 | 74 | 71.599999 | 9379 |
| 1736285220 | 73.2 | -0.6 | -0.81 | 74.25 | 74.5 | 73.15 | 6356 |
| 1736198820 | 73.8 | 2.65 | 3.72 | 71.15 | 75.75 | 71.15 | 19722 |
| 1735939620 | 71.15 | -0.55 | -0.77 | 71.8 | 72.349999 | 71.05 | 7186 |
| 1735853220 | 71.7 | -1.05 | -1.44 | 72.15 | 72.65 | 70.8 | 13239 |
| 1735594020 | 72.75 | 0.9 | 1.25 | 71.8 | 72.75 | 71.75 | 6259 |
| 1735334820 | 71.849999 | 1.15 | 1.63 | 70.45 | 72.45 | 70.4 | 7475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
