|
 BMW - [Ticker: BMW.F] |     | | Last Trade | 89.31 | Last Trade Time | 2017-11-01 - 23:41:00 | | Variation | +2.03 (+2.32%) | Open | 87.90 | | High | 89.93 | Low | 87.90 | | Volume | 16,220 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 87.28 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMW.F quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 36.80 | 36.80 | 36.80 | 36.80 | 00:00:00 | | 2005-12-27 | 20,500 | 36.82 | 36.95 | 36.79 | 36.88 | 00:00:00 | | 2005-12-28 | 17,500 | 36.90 | 37.28 | 36.83 | 37.10 | 00:00:00 | | 2005-12-29 | 26,300 | 37.28 | 37.52 | 37.27 | 37.35 | 00:00:00 | | 2005-12-30 | 9,100 | 37.28 | 37.38 | 36.82 | 37.00 | 00:00:00 | | 2006-01-02 | 17,000 | 37.02 | 37.46 | 37.02 | 37.46 | 00:00:00 | | 2006-01-03 | 26,800 | 37.48 | 37.66 | 37.07 | 37.20 | 00:00:00 | | 2006-01-04 | 40,800 | 37.42 | 37.51 | 37.06 | 37.48 | 00:00:00 | | 2006-01-05 | 16,200 | 37.50 | 37.54 | 37.25 | 37.35 | 00:00:00 | | 2006-01-06 | 17,600 | 37.30 | 37.81 | 37.30 | 37.81 | 00:00:00 | | 2006-01-09 | 30,800 | 37.90 | 37.90 | 37.60 | 37.78 | 00:00:00 | | 2006-01-10 | 16,600 | 37.45 | 37.68 | 37.45 | 37.65 | 00:00:00 | | 2006-01-11 | 18,000 | 37.70 | 37.70 | 37.28 | 37.46 | 00:00:00 | | 2006-01-12 | 27,500 | 37.42 | 37.59 | 37.14 | 37.32 | 00:00:00 | | 2006-01-13 | 30,100 | 37.22 | 37.30 | 36.86 | 37.10 | 00:00:00 | | 2006-01-16 | 22,000 | 36.91 | 37.07 | 36.81 | 37.02 | 00:00:00 | | 2006-01-17 | 29,200 | 36.82 | 36.90 | 36.48 | 36.53 | 00:00:00 | | 2006-01-18 | 34,700 | 36.20 | 36.29 | 36.09 | 36.19 | 00:00:00 | | 2006-01-19 | 27,700 | 36.15 | 36.27 | 36.05 | 36.05 | 00:00:00 | | 2006-01-20 | 28,800 | 36.10 | 36.21 | 35.62 | 35.66 | 00:00:00 | | 2006-01-23 | 30,800 | 35.70 | 35.92 | 35.60 | 35.82 | 00:00:00 | | 2006-01-24 | 25,700 | 35.88 | 36.05 | 35.80 | 35.88 | 00:00:00 | | 2006-01-25 | 26,200 | 36.20 | 37.30 | 36.20 | 36.60 | 00:00:00 | | 2006-01-26 | 42,700 | 36.52 | 37.10 | 36.46 | 36.85 | 00:00:00 | | 2006-01-27 | 36,000 | 37.20 | 37.30 | 36.63 | 37.01 | 00:00:00 | | 2006-01-30 | 38,000 | 36.90 | 37.14 | 36.59 | 37.00 | 00:00:00 | | 2006-01-31 | 28,800 | 37.01 | 37.41 | 37.00 | 37.24 | 00:00:00 | | 2006-02-01 | 26,800 | 37.00 | 37.66 | 37.00 | 37.45 | 00:00:00 | | 2006-02-02 | 61,100 | 37.60 | 38.29 | 37.60 | 37.77 | 00:00:00 | | 2006-02-03 | 28,200 | 38.05 | 38.40 | 38.05 | 38.28 | 00:00:00 | | 2006-02-06 | 35,900 | 38.30 | 38.72 | 38.30 | 38.57 | 00:00:00 | | 2006-02-07 | 26,800 | 38.79 | 38.97 | 38.58 | 38.80 | 00:00:00 | | 2006-02-08 | 34,000 | 38.52 | 38.77 | 38.50 | 38.74 | 00:00:00 | | 2006-02-09 | 42,900 | 38.80 | 39.23 | 38.80 | 39.19 | 00:00:00 | | 2006-02-10 | 42,000 | 39.00 | 39.74 | 39.00 | 39.67 | 00:00:00 | | 2006-02-13 | 102,700 | 39.48 | 40.87 | 39.48 | 40.52 | 00:00:00 | | 2006-02-14 | 55,900 | 40.58 | 40.67 | 39.42 | 40.23 | 00:00:00 | | 2006-02-15 | 29,100 | 39.90 | 39.90 | 39.40 | 39.49 | 00:00:00 | | 2006-02-16 | 20,000 | 39.80 | 39.83 | 39.26 | 39.40 | 00:00:00 | | 2006-02-17 | 28,700 | 39.70 | 39.96 | 39.47 | 39.64 | 00:00:00 | | 2006-02-20 | 23,900 | 39.52 | 39.75 | 39.11 | 39.65 | 00:00:00 | | 2006-02-21 | 18,900 | 39.30 | 39.63 | 39.15 | 39.22 | 00:00:00 | | 2006-02-22 | 29,800 | 39.02 | 39.69 | 38.89 | 39.65 | 00:00:00 | | 2006-02-23 | 31,200 | 39.75 | 39.75 | 39.27 | 39.62 | 00:00:00 | | 2006-02-24 | 27,100 | 39.65 | 39.87 | 39.39 | 39.80 | 00:00:00 | | 2006-02-27 | 22,900 | 39.80 | 39.99 | 39.78 | 39.99 | 00:00:00 | | 2006-02-28 | 88,400 | 40.10 | 41.07 | 40.10 | 40.22 | 00:00:00 | | 2006-03-01 | 30,300 | 40.38 | 40.72 | 40.23 | 40.72 | 00:00:00 | | 2006-03-02 | 28,100 | 40.55 | 40.68 | 39.29 | 39.53 | 00:00:00 | | 2006-03-03 | 19,500 | 39.50 | 39.74 | 38.84 | 39.34 | 00:00:00 | | 2006-03-06 | 17,500 | 39.10 | 39.59 | 38.96 | 39.19 | 00:00:00 | | 2006-03-07 | 17,700 | 39.02 | 39.59 | 38.98 | 39.27 | 00:00:00 | | 2006-03-08 | 34,800 | 39.40 | 39.44 | 38.62 | 39.19 | 00:00:00 | | 2006-03-09 | 36,300 | 39.32 | 40.49 | 39.32 | 40.00 | 00:00:00 | | 2006-03-10 | 28,200 | 40.12 | 40.76 | 39.98 | 40.66 | 00:00:00 | | 2006-03-13 | 16,700 | 40.50 | 40.69 | 40.39 | 40.55 | 00:00:00 | | 2006-03-14 | 118,200 | 41.50 | 42.54 | 41.50 | 41.87 | 00:00:00 | | 2006-03-15 | 104,500 | 41.90 | 43.96 | 41.44 | 42.91 | 00:00:00 | | 2006-03-16 | 64,500 | 43.30 | 43.95 | 42.78 | 43.01 | 00:00:00 | | 2006-03-17 | 32,500 | 42.95 | 43.46 | 42.06 | 42.47 | 00:00:00 | | 2006-03-20 | 18,200 | 42.62 | 42.92 | 42.43 | 42.69 | 00:00:00 | | 2006-03-21 | 19,800 | 42.78 | 42.99 | 42.34 | 42.79 | 00:00:00 | | 2006-03-22 | 88,900 | 42.62 | 45.25 | 42.51 | 45.04 | 00:00:00 | | 2006-03-23 | 64,900 | 45.20 | 45.60 | 44.99 | 45.35 | 00:00:00 | | 2006-03-24 | 35,800 | 45.42 | 46.44 | 45.35 | 45.88 | 00:00:00 | | 2006-03-27 | 0 | 45.88 | 45.88 | 45.88 | 45.88 | 00:00:00 | | 2006-03-28 | 27,600 | 45.00 | 45.09 | 44.10 | 44.85 | 00:00:00 | | 2006-03-29 | 18,500 | 44.60 | 45.30 | 44.51 | 45.27 | 00:00:00 | | 2006-03-30 | 15,800 | 45.25 | 45.65 | 45.06 | 45.31 | 00:00:00 | | 2006-03-31 | 17,100 | 45.50 | 45.63 | 44.93 | 45.50 | 00:00:00 | | 2006-04-03 | 31,400 | 45.50 | 46.05 | 45.40 | 45.97 | 00:00:00 | | 2006-04-04 | 16,000 | 46.00 | 46.43 | 45.63 | 45.63 | 00:00:00 | | 2006-04-05 | 16,600 | 45.75 | 45.95 | 45.19 | 45.73 | 00:00:00 | | 2006-04-06 | 18,600 | 45.68 | 45.68 | 44.75 | 45.25 | 00:00:00 | | 2006-04-07 | 42,300 | 45.12 | 45.17 | 43.75 | 44.08 | 00:00:00 | | 2006-04-10 | 19,500 | 44.00 | 44.91 | 44.00 | 44.47 | 00:00:00 | | 2006-04-11 | 27,600 | 44.30 | 45.14 | 44.03 | 44.67 | 00:00:00 | | 2006-04-12 | 16,000 | 44.60 | 44.76 | 44.25 | 44.40 | 00:00:00 | | 2006-04-13 | 11,600 | 44.40 | 44.57 | 44.09 | 44.36 | 00:00:00 | | 2006-04-14 | 0 | 44.36 | 44.36 | 44.36 | 44.36 | 00:00:00 | | 2006-04-17 | 0 | 44.36 | 44.36 | 44.36 | 44.36 | 00:00:00 | | 2006-04-18 | 26,400 | 44.38 | 44.84 | 43.85 | 44.21 | 00:00:00 | | 2006-04-19 | 24,200 | 44.72 | 44.82 | 44.40 | 44.62 | 00:00:00 | | 2006-04-20 | 29,700 | 44.48 | 45.95 | 44.48 | 45.36 | 00:00:00 | | 2006-04-21 | 15,800 | 45.33 | 45.84 | 44.88 | 45.00 | 00:00:00 | | 2006-04-24 | 14,100 | 44.53 | 44.74 | 44.38 | 44.49 | 00:00:00 | | 2006-04-25 | 12,500 | 44.70 | 44.89 | 44.09 | 44.21 | 00:00:00 | | 2006-04-26 | 12,600 | 44.35 | 45.04 | 44.34 | 44.89 | 00:00:00 | | 2006-04-27 | 14,200 | 45.00 | 45.25 | 43.81 | 44.14 | 00:00:00 | | 2006-04-28 | 38,400 | 43.88 | 44.01 | 43.07 | 43.15 | 00:00:00 | | 2006-05-01 | 0 | 43.15 | 43.15 | 43.15 | 43.15 | 00:00:00 | | 2006-05-02 | 33,500 | 43.18 | 43.53 | 42.70 | 43.41 | 00:00:00 | | 2006-05-03 | 29,400 | 44.02 | 44.02 | 42.05 | 42.30 | 00:00:00 | | 2006-05-04 | 12,700 | 42.30 | 42.88 | 42.30 | 42.61 | 00:00:00 | | 2006-05-05 | 10,400 | 42.60 | 43.13 | 42.48 | 42.79 | 00:00:00 | | 2006-05-08 | 19,700 | 43.15 | 43.15 | 42.38 | 42.60 | 00:00:00 | | 2006-05-09 | 17,800 | 42.50 | 43.25 | 42.50 | 43.10 | 00:00:00 | | 2006-05-10 | 18,700 | 42.88 | 43.77 | 42.88 | 43.33 | 00:00:00 | | 2006-05-11 | 18,400 | 43.43 | 43.76 | 42.65 | 42.72 | 00:00:00 | | 2006-05-12 | 71,500 | 42.50 | 42.50 | 40.81 | 41.25 | 00:00:00 | | 2006-05-15 | 86,100 | 40.80 | 41.01 | 39.85 | 40.91 | 00:00:00 | | 2006-05-16 | 22,200 | 40.88 | 41.44 | 40.60 | 41.04 | 00:00:00 | | 2006-05-17 | 75,900 | 40.85 | 40.85 | 39.15 | 39.60 | 00:00:00 | | 2006-05-18 | 58,100 | 39.50 | 40.28 | 38.75 | 39.87 | 00:00:00 | | 2006-05-19 | 15,300 | 40.00 | 40.18 | 39.72 | 39.98 | 00:00:00 | | 2006-05-22 | 49,700 | 39.90 | 39.90 | 38.58 | 38.97 | 00:00:00 | | 2006-05-23 | 31,700 | 39.00 | 39.97 | 39.00 | 39.56 | 00:00:00 | | 2006-05-24 | 27,300 | 39.56 | 39.56 | 38.55 | 39.10 | 00:00:00 | | 2006-05-25 | 13,000 | 39.30 | 39.83 | 39.30 | 39.83 | 00:00:00 | | 2006-05-26 | 23,000 | 40.40 | 41.73 | 40.21 | 41.18 | 00:00:00 | | 2006-05-29 | 18,000 | 41.17 | 41.25 | 40.86 | 40.99 | 00:00:00 | | 2006-05-30 | 11,000 | 40.90 | 40.90 | 39.81 | 40.00 | 00:00:00 | | 2006-05-31 | 20,400 | 39.70 | 40.33 | 39.55 | 40.14 | 00:00:00 | | 2006-06-01 | 15,700 | 40.02 | 40.22 | 39.40 | 39.77 | 00:00:00 | | 2006-06-02 | 14,000 | 40.00 | 40.22 | 39.38 | 39.46 | 00:00:00 | | 2006-06-05 | 5,000 | 39.60 | 39.60 | 38.70 | 39.03 | 00:00:00 | | 2006-06-06 | 55,100 | 38.60 | 38.60 | 37.67 | 37.93 | 00:00:00 | | 2006-06-07 | 22,700 | 38.02 | 38.07 | 37.43 | 37.76 | 00:00:00 | | 2006-06-08 | 38,700 | 37.08 | 38.16 | 37.08 | 37.50 | 00:00:00 | | 2006-06-09 | 17,000 | 38.02 | 38.48 | 38.02 | 38.08 | 00:00:00 | | 2006-06-12 | 12,400 | 38.32 | 38.71 | 37.99 | 38.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
