TipRanks
Go Ultimate55% OFF

Bayerische Motoren Werke Aktiengesellschaft (0O0U) Historical Prices

GB:0O0U historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.0858.4057.2057.6157.61-0.29%295,4130.98
Oct 29, 202657.1958.2056.8257.7857.78+0.66%444,5121.50
Oct 28, 202657.0457.7856.5657.4057.40+1.20%430,4191.41
Oct 27, 202657.4657.7456.0656.7256.72-1.77%53,9940.17
Oct 26, 202657.9558.3457.6857.7457.74+0.56%32,7640.11
Oct 23, 202657.1658.4856.9457.4257.42-0.10%178,4170.57
Oct 22, 202657.1658.0656.6257.4857.48+0.84%56,1120.18
Oct 21, 202657.2657.6456.7057.0057.00-0.45%1,081,2463.59
Oct 20, 202657.1458.4456.4457.2657.26+0.63%980,6013.41
Oct 19, 202656.5657.0856.2656.9056.90-0.28%117,7620.39
Oct 16, 202655.5457.2855.3057.0657.06+3.52%239,3750.81
Oct 15, 202654.8255.9654.7455.1255.12+0.58%459,9271.57
Oct 14, 202654.6954.8454.0054.8054.80+0.70%431,2031.47
Oct 13, 202653.3454.4653.0654.4254.42+2.10%772,7762.68
Oct 12, 202653.7153.9252.9253.3053.30-0.37%225,5260.79
Oct 09, 202653.0654.1852.7053.5053.50+2.53%204,2800.72
Oct 08, 202653.3553.5251.9852.1852.18-2.76%260,7580.92
Oct 07, 202654.1955.5852.7853.6653.66-1.79%64,2630.23
Oct 06, 202654.5054.8653.7654.6454.64+0.29%21,0950.07
Oct 05, 202654.5555.0854.1254.4854.48+0.29%541,4841.90
Oct 02, 202654.9255.1654.1054.3254.32-0.44%852,0803.07
Oct 01, 202654.8255.4854.3854.5654.56-1.44%183,4160.66
Sep 30, 202654.6556.3654.5655.3655.36+2.14%75,2120.27
Sep 29, 202655.2056.1052.3854.2054.20-2.51%382,4141.37
Sep 28, 202656.3056.6655.1055.6055.60-0.18%426,8521.53
Sep 25, 202656.7656.8655.3455.7055.70-2.01%155,3110.56
Sep 24, 202656.3657.8456.0056.8456.84-1.83%473,7491.63
Sep 23, 202659.9660.1457.9057.9057.90-3.02%245,9220.85
Sep 22, 202660.1160.9259.0059.7059.70-0.86%103,5780.36
Sep 21, 202660.8661.0460.0460.2260.22-0.30%376,3481.29
Sep 18, 202663.0663.1060.0060.4060.40-4.67%643,6272.22
Sep 17, 202663.1664.2262.8063.3663.36+1.94%109,4980.35
Sep 16, 202663.0863.7261.5262.1662.16-1.12%1,214,6414.08
Sep 15, 202662.7963.5062.2262.8662.86+0.32%431,1251.39
Sep 14, 202663.1864.1662.2462.6662.66-0.54%114,5140.35
Sep 11, 202663.4263.4861.9663.0063.00+0.41%212,1730.64
Sep 10, 202662.9263.3462.3262.7462.74+0.19%75,4980.22
Sep 09, 202663.1463.9662.3062.6262.62-1.97%105,2850.30
Sep 08, 202662.3564.4662.2463.8863.88+1.95%180,8060.51
Sep 07, 202662.6663.2262.3062.6662.66-0.29%171,8030.49
Sep 04, 202662.2663.6861.9262.8462.84+1.75%118,6970.34
Sep 03, 202660.5561.9459.9261.7661.76+1.75%184,9560.53
Sep 02, 202660.7261.3459.9860.7060.70-0.53%35,5020.10
Sep 01, 202662.1562.3060.2861.0261.02-2.12%188,4210.53
Aug 31, 202662.6462.6861.8062.3462.34-0.42%44,1150.12
Aug 28, 202660.8062.7060.3862.6062.60+5.82%413,0081.17
Aug 27, 202657.5660.0057.3659.1659.16+2.56%610,7361.77
Aug 26, 202657.8758.0257.5657.6857.68-0.55%489,2611.45
Aug 25, 202658.1758.3657.6058.0058.00-0.99%388,8461.14
Aug 24, 202658.8258.8857.8658.5858.58-0.51%634,0571.91