Bayerische Motoren Werke AG (BMW3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.11241217799 | 85.4 | 85.4 | 82.45 | 4957 | 83.76448956 | DE |
| 4 | 2.15 | 2.61239368165 | 82.3 | 85.55 | 81.05 | 6941 | 83.21213084 | DE |
| 12 | -15.15 | -15.2108433735 | 99.6 | 100.5 | 81.05 | 13297 | 90.53711028 | DE |
| 26 | -2.65 | -3.04247990815 | 87.1 | 105.9 | 81.05 | 13016 | 94.64462855 | DE |
| 52 | -15.75 | -15.7185628743 | 100.2 | 105.9 | 79.849999 | 16755 | 93.5097424 | DE |
| 156 | 11.4 | 15.6057494867 | 73.05 | 105.9 | 55.2 | 66574 | 78.52578825 | DE |
| 260 | 28.6 | 51.2085944494 | 55.85 | 105.9 | 30.56 | 79868 | 65.57017508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 83.349999 | -1.55 | -1.83 | 84.75 | 85.099999 | 82.9 | 5138 |
| 1721334360 | 84.9 | 1.65 | 1.98 | 83.9 | 85.3 | 83.45 | 3698 |
| 1721248020 | 83.25 | -0.55 | -0.66 | 83.75 | 83.8 | 82.45 | 6220 |
| 1721161560 | 83.8 | -0.15 | -0.18 | 83.55 | 83.8 | 82.7 | 4492 |
| 1721075160 | 83.95 | -0.95 | -1.12 | 85.4 | 85.4 | 83.349999 | 5235 |
| 1720815960 | 84.9 | 0.5 | 0.59 | 84.55 | 85.55 | 84.55 | 11819 |
| 1720729560 | 84.4 | 0.75 | 0.90 | 83.7 | 85 | 83.4 | 8003 |
| 1720643220 | 83.65 | 1.65 | 2.01 | 82.3 | 83.849999 | 81.45 | 6838 |
| 1720556760 | 82 | 0.2 | 0.24 | 82.55 | 82.9 | 81.5 | 4277 |
| 1720470360 | 81.8 | -0.4 | -0.49 | 81.8 | 82.4 | 81.55 | 5133 |
| 1720211220 | 82.2 | -0.15 | -0.18 | 82.45 | 83.25 | 81.75 | 5969 |
| 1720124820 | 82.349999 | -0.25 | -0.30 | 83 | 83.3 | 82 | 6165 |
| 1720038420 | 82.599999 | 0.75 | 0.92 | 82.15 | 83.15 | 81.8 | 5980 |
| 1719952020 | 81.849999 | -1.4 | -1.68 | 83 | 83 | 81.05 | 12075 |
| 1719865620 | 83.25 | 0.4 | 0.48 | 83.65 | 83.75 | 82.4 | 5639 |
| 1719606420 | 82.849999 | 0.65 | 0.79 | 82.55 | 83.2 | 82.25 | 4900 |
| 1719520020 | 82.2 | -0.5 | -0.60 | 82.55 | 83.099999 | 82.05 | 5666 |
| 1719433620 | 82.7 | -1.95 | -2.30 | 83.099999 | 84.5 | 82 | 18493 |
| 1719347160 | 84.65 | 0.65 | 0.77 | 83.75 | 84.65 | 83.349999 | 6491 |
| 1719260820 | 84 | 1.7 | 2.07 | 82.3 | 84.9 | 82.3 | 6590 |
| 1719001620 | 82.3 | 0 | 0.00 | 82.8 | 83.099999 | 82.05 | 6178 |
| 1718915160 | 82.3 | -0.45 | -0.54 | 83.599999 | 83.65 | 82.099999 | 7182 |
| 1718828820 | 82.75 | 0.45 | 0.55 | 82.05 | 83.599999 | 81.75 | 7459 |
| 1718742360 | 82.3 | -1.6 | -1.91 | 83.75 | 84.099999 | 82.05 | 10968 |
| 1718656020 | 83.9 | 2.15 | 2.63 | 81.25 | 83.9 | 81.25 | 14333 |
| 1718396820 | 81.75 | -1.2 | -1.45 | 83.3 | 83.55 | 81.15 | 23165 |
| 1718310420 | 82.95 | -1.8 | -2.12 | 84.95 | 84.95 | 82.599999 | 19134 |
| 1718224020 | 84.75 | -0.95 | -1.11 | 86.05 | 86.25 | 84.15 | 10915 |
| 1718137620 | 85.7 | -0.65 | -0.75 | 86.3 | 86.4 | 85.65 | 9542 |
| 1718051220 | 86.35 | 0.35 | 0.41 | 85.7 | 86.8 | 85.25 | 11270 |
| 1717792020 | 86 | -0.1 | -0.12 | 86.3 | 86.7 | 85.599999 | 11837 |
| 1717705620 | 86.1 | -1.35 | -1.54 | 87 | 87.55 | 86 | 19828 |
| 1717619220 | 87.45 | 0.2 | 0.23 | 87 | 87.95 | 86.9 | 8287 |
| 1717532820 | 87.25 | -1.85 | -2.08 | 88.25 | 88.6 | 86.85 | 8342 |
| 1717446420 | 89.1 | 0.55 | 0.62 | 88.7 | 89.65 | 88 | 8679 |
| 1717187220 | 88.55 | 0 | 0.00 | 88.5 | 88.85 | 87.8 | 7615 |
| 1717100820 | 88.55 | 0.85 | 0.97 | 87.5 | 88.7 | 87.45 | 8741 |
| 1717014420 | 87.7 | -3.5 | -3.84 | 89.35 | 89.55 | 87.3 | 12268 |
| 1716928020 | 91.2 | 1.85 | 2.07 | 89.75 | 91.2 | 89.15 | 10725 |
| 1716841560 | 89.35 | 0.9 | 1.02 | 88.45 | 89.8 | 88.45 | 8215 |
| 1716582420 | 88.45 | 0.6 | 0.68 | 87.85 | 88.75 | 87.3 | 7742 |
| 1716496020 | 87.85 | -0.1 | -0.11 | 88.15 | 88.9 | 87.65 | 11371 |
| 1716409620 | 87.95 | -1.05 | -1.18 | 88.85 | 88.95 | 87 | 30533 |
| 1716323160 | 89 | -1.1 | -1.22 | 90.05 | 90.05 | 88.9 | 20155 |
| 1716236760 | 90.1 | -0.7 | -0.77 | 91.15 | 91.15 | 89.7 | 6063 |
| 1715977620 | 90.8 | -1.3 | -1.41 | 91.9 | 92.15 | 90.8 | 15360 |
| 1715891220 | 92.1 | -7.3 | -7.34 | 93.45 | 93.85 | 91.55 | 32660 |
| 1715804820 | 99.4 | -0.25 | -0.25 | 99.3 | 100 | 97.95 | 37844 |
| 1715718420 | 99.65 | 0.8 | 0.81 | 98.4 | 99.95 | 98.35 | 41182 |
| 1715631960 | 98.85 | 1.7 | 1.75 | 97.2 | 99.85 | 96.75 | 37336 |
| 1715372820 | 97.15 | 0.95 | 0.99 | 96.05 | 97.15 | 95.9 | 21521 |
| 1715286420 | 96.2 | 0.3 | 0.31 | 95.5 | 96.45 | 94.75 | 8280 |
| 1715200020 | 95.9 | -3.15 | -3.18 | 99.05 | 99.05 | 93.4 | 41060 |
| 1715113620 | 99.05 | 0.65 | 0.66 | 98.05 | 99.05 | 97.45 | 14664 |
| 1715027220 | 98.4 | 1.05 | 1.08 | 97.65 | 98.4 | 97.2 | 11927 |
| 1714768020 | 97.35 | 0.05 | 0.05 | 97.3 | 97.75 | 96.45 | 8265 |
| 1714681560 | 97.3 | 0.3 | 0.31 | 96.95 | 97.55 | 95.15 | 29614 |
| 1714508820 | 97 | -3.3 | -3.29 | 99.9 | 100.1 | 95.7 | 27873 |
| 1714422420 | 100.3 | 1.1 | 1.11 | 99.6 | 100.5 | 99.6 | 17542 |
| 1714163220 | 99.2 | 0.85 | 0.86 | 98.9 | 99.75 | 98.5 | 6305 |
| 1714076820 | 98.35 | -1.4 | -1.40 | 99.55 | 99.7 | 97.8 | 5956 |
| 1713990420 | 99.75 | 0.05 | 0.05 | 99.65 | 99.95 | 99 | 4481 |
| 1713903960 | 99.7 | 0.8 | 0.81 | 99.4 | 99.7 | 98.35 | 10976 |
| 1713817560 | 98.9 | -0.5 | -0.50 | 99.35 | 99.7 | 98.35 | 9827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
