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
-0.62 -0.81% 75.67 11:35:17
Open Price Low Price High Price Close Price Prev Close
76.27 75.05 76.79 75.67 76.29
more quote information »

BMW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week70.4876.7970.1873.681,632,2835.197.36%
1 Month70.9276.7968.8771.581,382,8334.756.7%
3 Months71.0276.7968.2171.391,547,0764.656.55%
6 Months61.8977.3157.2568.571,569,61613.7822.27%
1 Year58.8277.3136.59558.411,998,29516.8528.65%
3 Years82.5593.8736.59568.491,886,846-6.88-8.33%
5 Years82.2597.5036.59573.451,813,051-6.58-8.0%

BMW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 75.67 -0.62 -0.81% 76.27 76.79 75.05 1,139,049
Mar 04 2021 76.29 0.19 0.25% 75.86 76.64 75.16 1,536,791
Mar 03 2021 76.10 3.54 4.88% 73.00 76.10 73.00 2,754,934
Mar 02 2021 72.56 0.46 0.64% 72.06 72.98 72.01 1,367,788
Mar 01 2021 72.10 0.86 1.21% 72.10 72.59 71.56 1,129,798
Feb 26 2021 71.24 -0.26 -0.36% 70.48 71.55 70.18 1,502,192
Feb 25 2021 71.50 1.11 1.58% 70.75 72.44 70.70 1,603,942
Feb 24 2021 70.39 1.07 1.54% 69.15 70.60 68.94 1,389,110
Feb 23 2021 69.32 -1.95 -2.74% 71.09 71.34 68.87 1,859,119
Feb 22 2021 71.27 -0.31 -0.43% 70.78 71.43 70.20 1,065,258
Feb 19 2021 71.58 0.55 0.77% 71.26 72.00 70.66 1,210,457
Feb 18 2021 71.03 0.17 0.24% 71.47 72.22 70.70 1,410,679
Feb 17 2021 70.86 -0.06 -0.08% 70.89 71.38 70.34 1,229,965
Feb 16 2021 70.92 0.16 0.23% 70.96 71.31 70.57 821,717
Feb 15 2021 70.76 0.51 0.73% 70.65 71.04 70.17 916,016
Feb 12 2021 70.25 -0.33 -0.47% 70.39 70.40 69.62 815,834
Feb 11 2021 70.58 0.58 0.83% 70.23 71.21 69.80 1,074,731
Feb 10 2021 70.00 -0.09 -0.13% 70.16 71.14 69.41 1,257,565
Feb 09 2021 70.09 0.28 0.4% 69.80 70.09 69.30 1,210,955
Feb 08 2021 69.81 -0.24 -0.34% 70.37 70.98 69.81 1,380,555
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.