Bayerische Motoren Werke AG Historical Data - BMW3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Bayerische Motoren Werke AG (BMW3)
Bayerische Motoren Werke AG (BMW3) Historical

Bayerische Motoren Werke AG (BMW3)

74.55

0.20

( 0.27% )

Updated: 02:29:00

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723148820	74.5	0.2	0.27	74.7	74.75	73.7	18476
1723062360	74.3	0.1	0.13	74.599999	75.5	74.05	11976
1722975960	74.2	0.35	0.47	74.15	75.099999	73.5	15857
1722889620	73.849999	-2.65	-3.46	75	75	72.05	44215
1722630360	76.5	-0.7	-0.91	76.25	77.2	76	18963
1722544020	77.2	-2.5	-3.14	79.2	79.2	75.55	37873
1722457560	79.7	-0.4	-0.50	80.7	80.95	79.5	20360
1722371220	80.099999	-1.15	-1.42	80.95	81.099999	80.05	15103
1722284760	81.25	-0.3	-0.37	81.8	81.9	80.4	6403
1722025620	81.55	0.25	0.31	81.5	81.9	80.75	3131
1721939160	81.3	-1.1	-1.33	82.05	82.3	80.8	10152
1721852820	82.4	-1.15	-1.38	83.15	83.25	82.25	5616
1721766420	83.55	-1.4	-1.65	84.95	84.95	83.05	4288
1721677800	84.95	1.6	1.92	83.5	84.95	83.25	4221
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	85.55	3334
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

Bayerische Motoren Werke

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions