BMW

Bayerische Motoren Werke Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bayerische Motoren Werke AG BMW XETRA Ordinary Share DE0005190003 WKN 519000
  Price Change Change Percent Stock Price Last Traded
-2.31 -2.48% 90.95 11:45:00
Open Price Low Price High Price Close Price Prev Close
93.28 90.58 93.51 90.95 93.26
more quote information »

BMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.1795.2590.5893.991,130,949-2.22-2.38%
1 Month85.6096.3984.9291.521,210,7325.356.25%
3 Months84.1496.3979.7687.611,238,6986.818.09%
6 Months73.7996.3968.2179.561,483,32517.1623.26%
1 Year57.2796.3954.2370.641,558,56233.6858.81%
3 Years85.3396.3936.59567.851,837,5875.626.59%
5 Years71.1897.5036.59573.851,786,00019.7727.77%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 90.95 -2.31 -2.48% 93.28 93.51 90.58 2,235,417
Jun 17 2021 93.26 0.28 0.3% 92.37 94.20 91.42 1,023,587
Jun 16 2021 92.98 -1.43 -1.51% 94.86 95.25 92.52 1,348,477
Jun 15 2021 94.41 -0.38 -0.4% 94.86 94.91 94.14 1,248,131
Jun 14 2021 94.79 0.05 0.05% 94.75 95.17 94.18 1,093,509
Jun 11 2021 94.74 1.89 2.04% 93.17 94.84 92.71 941,041
Jun 10 2021 92.85 -1.75 -1.85% 94.10 94.27 92.84 1,300,015
Jun 09 2021 94.60 -0.92 -0.96% 95.40 96.39 93.96 1,109,590
Jun 08 2021 95.52 -0.37 -0.39% 95.87 96.00 94.22 1,282,271
Jun 07 2021 95.89 1.49 1.58% 94.77 95.89 94.17 1,111,346
Jun 04 2021 94.40 0.53 0.56% 94.00 95.30 93.68 1,551,957
Jun 03 2021 93.87 3.57 3.95% 90.50 94.20 90.37 1,908,125
Jun 02 2021 90.30 1.29 1.45% 89.22 90.64 88.83 1,217,637
Jun 01 2021 89.01 2.31 2.66% 87.67 89.36 87.67 1,163,996
May 31 2021 86.70 -0.51 -0.58% 86.48 87.26 86.32 607,470
May 28 2021 87.21 -0.47 -0.54% 87.82 87.96 87.14 970,900
May 27 2021 87.68 1.36 1.58% 86.34 87.81 85.72 1,633,744
May 26 2021 86.32 0.55 0.64% 86.22 86.50 85.25 840,228
May 25 2021 85.77 0.47 0.55% 86.00 86.67 85.47 1,215,260
May 21 2021 85.30 0.61 0.72% 85.60 86.29 84.92 1,436,621
May 20 2021 84.69 0.99 1.18% 84.40 84.69 83.30 1,309,342
See More Historical Prices »


Your Recent History
XE
BMW
Bayerische..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.