Bay.Motoren Werke AG ST

BMW 
(XETRA) 
 

History: Bay.Motoren Werke AG ST

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
65.12
65.59
64.94
65.15
2,805,109
65.24
0
19/09/2019
64.50
65.09
64.17
64.99
1,288,454
64.91
0
18/09/2019
64.53
64.87
64.24
64.55
860,078
64.55
0
17/09/2019
64.79
64.87
63.54
64.53
1,599,792
64.29
0
16/09/2019
64.37
65.26
64.26
65.10
1,241,317
64.90
0
13/09/2019
64.62
65.62
64.62
65.06
1,900,375
65.24
0
12/09/2019
63.73
64.88
63.72
64.64
2,105,544
64.43
0
11/09/2019
64.20
64.69
63.49
63.81
1,587,322
64.06
0
10/09/2019
63.31
64.43
63.25
63.77
1,713,536
63.92
0
09/09/2019
62.24
63.25
62.16
63.22
1,478,796
63.05
0
06/09/2019
62.57
63.11
61.74
62.32
1,815,948
62.49
0
05/09/2019
61.90
62.65
61.70
62.32
1,575,151
62.24
0
04/09/2019
61.20
61.60
61.00
61.09
1,245,575
61.20
0
03/09/2019
60.40
60.68
60.01
60.40
1,149,468
60.30
0
02/09/2019
60.50
60.82
60.31
60.53
653,443
60.52
0
30/08/2019
60.14
61.21
60.14
60.81
1,305,155
60.84
0
29/08/2019
59.58
60.34
59.35
60.17
986,990
60.14
0
28/08/2019
59.49
59.74
58.75
59.72
1,292,671
59.36
0
27/08/2019
59.68
60.39
59.27
59.49
1,777,471
59.75
0
26/08/2019
58.81
59.85
58.51
59.57
1,613,088
59.33
0
23/08/2019
60.81
61.21
58.61
58.70
2,753,250
59.20
0
22/08/2019
60.32
61.18
60.18
60.61
1,095,714
60.63
0
21/08/2019
59.79
61.08
59.77
60.59
1,230,630
60.67
0
20/08/2019
60.35
60.58
59.56
59.74
1,009,171
59.94
0
19/08/2019
60.23
60.78
59.89
60.36
1,283,004
60.37
0
16/08/2019
59.02
59.64
58.86
59.56
1,625,628
59.39
0
15/08/2019
59.76
59.80
58.04
58.82
1,934,815
58.86
0
14/08/2019
61.10
61.10
59.30
59.60
1,972,805
59.80
0
13/08/2019
60.50
62.04
59.60
61.04
2,178,685
60.80
0
12/08/2019
61.26
61.71
60.50
60.83
1,084,603
60.91
0
09/08/2019
62.20
62.35
60.62
61.03
2,253,975
61.14
0
08/08/2019
62.84
62.84
62.00
62.53
1,346,719
62.39
0
07/08/2019
62.70
63.17
61.58
62.11
1,702,435
62.27
0
06/08/2019
63.35
63.61
62.26
62.26
1,779,024
62.69
0
05/08/2019
63.30
64.03
62.69
63.34
2,151,237
63.31
0
02/08/2019
65.80
66.19
63.70
64.65
3,893,077
64.60
0
01/08/2019
67.00
67.97
66.90
67.49
1,545,801
67.49
0
31/07/2019
67.11
67.32
66.66
66.83
1,494,495
66.90
0
30/07/2019
68.54
68.54
66.63
67.11
1,560,448
67.16
0
29/07/2019
68.34
68.35
67.84
68.29
908,630
68.16
0
26/07/2019
69.27
69.31
68.42
68.67
1,265,670
68.70
0
25/07/2019
70.30
70.56
68.05
68.95
2,011,871
69.09
0
24/07/2019
69.18
70.39
68.51
70.01
2,056,967
69.82
0
23/07/2019
67.47
70.00
67.35
69.34
3,530,566
69.30
0
22/07/2019
66.66
67.01
66.47
66.77
844,578
66.75
0
19/07/2019
66.41
67.33
66.39
66.57
1,642,181
66.72
0
18/07/2019
66.15
66.43
65.76
66.15
1,339,503
66.15
0
17/07/2019
67.01
67.15
66.35
66.35
1,025,202
66.59
0
16/07/2019
66.65
67.19
66.48
67.12
1,356,106
66.95
0
15/07/2019
66.17
67.16
66.16
66.66
1,620,709
66.78
0
12/07/2019
64.26
66.56
64.24
65.89
2,408,683
65.69
0
11/07/2019
65.75
65.91
64.97
65.24
1,354,084
65.33
0
10/07/2019
65.59
66.21
65.49
65.65
1,386,605
65.75
0
09/07/2019
66.35
66.50
65.25
66.17
1,823,803
65.94
0
08/07/2019
66.61
67.41
66.48
66.70
1,091,683
66.80
0
05/07/2019
67.29
67.41
66.59
67.05
1,332,435
66.92
0
04/07/2019
66.44
67.47
66.44
67.11
1,641,200
67.15
0
03/07/2019
65.42
66.63
65.18
66.61
2,094,683
66.38
0
02/07/2019
65.21
65.75
64.72
65.33
1,360,771
65.31
0
01/07/2019
66.52
67.04
65.10
65.10
2,156,223
65.70
0
28/06/2019
65.16
65.33
64.39
65.09
2,059,202
64.89
0
27/06/2019
64.61
65.62
64.61
64.85
2,436,122
65.10
0
26/06/2019
62.81
64.75
62.77
64.57
2,259,169
64.21
0
25/06/2019
63.30
63.66
63.06
63.15
1,400,333
63.28
0
24/06/2019
64.10
64.22
63.34
63.64
1,857,142
63.74
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 12:58:44
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB2 - 2019-09-23 13:58:44 - 2019-09-23 12:58:44 - 1000 - Website: OKAY