|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 12,400 | 38.32 | 38.71 | 37.99 | 38.12 | 00:00:00 | | 2006-06-13 | 53,700 | 37.65 | 37.65 | 36.50 | 37.03 | 00:00:00 | | 2006-06-14 | 21,800 | 37.00 | 37.23 | 36.38 | 36.58 | 00:00:00 | | 2006-06-19 | 10,300 | 38.18 | 38.50 | 37.90 | 38.24 | 00:00:00 | | 2006-06-20 | 7,100 | 37.78 | 38.48 | 37.78 | 38.48 | 00:00:00 | | 2006-06-21 | 6,000 | 38.40 | 38.51 | 37.60 | 38.29 | 00:00:00 | | 2006-06-22 | 14,900 | 38.55 | 38.66 | 38.09 | 38.15 | 00:00:00 | | 2006-06-23 | 13,400 | 38.15 | 38.32 | 37.94 | 38.15 | 00:00:00 | | 2006-06-26 | 9,600 | 38.22 | 38.22 | 37.68 | 37.97 | 00:00:00 | | 2006-06-27 | 15,300 | 38.04 | 38.04 | 37.40 | 37.40 | 00:00:00 | | 2006-06-28 | 6,600 | 37.25 | 37.82 | 37.20 | 37.62 | 00:00:00 | | 2006-06-29 | 11,600 | 37.85 | 38.57 | 37.81 | 38.46 | 00:00:00 | | 2006-06-30 | 16,100 | 38.95 | 39.16 | 38.47 | 39.04 | 00:00:00 | | 2006-07-03 | 12,000 | 39.15 | 39.24 | 38.70 | 39.12 | 00:00:00 | | 2006-07-04 | 5,800 | 39.17 | 39.23 | 38.63 | 39.19 | 00:00:00 | | 2006-07-05 | 10,300 | 38.90 | 39.01 | 38.31 | 38.50 | 00:00:00 | | 2006-07-06 | 8,100 | 38.70 | 39.54 | 38.68 | 39.21 | 00:00:00 | | 2006-07-07 | 4,300 | 39.04 | 39.16 | 38.68 | 38.70 | 00:00:00 | | 2006-07-10 | 13,800 | 38.80 | 39.15 | 38.31 | 39.06 | 00:00:00 | | 2006-07-11 | 10,900 | 38.88 | 39.09 | 38.54 | 38.65 | 00:00:00 | | 2006-07-12 | 9,500 | 38.82 | 39.39 | 38.82 | 39.09 | 00:00:00 | | 2006-07-13 | 5,200 | 38.70 | 39.26 | 38.68 | 38.92 | 00:00:00 | | 2006-07-14 | 15,100 | 38.55 | 38.74 | 38.24 | 38.32 | 00:00:00 | | 2006-07-17 | 19,000 | 38.50 | 38.50 | 37.79 | 37.91 | 00:00:00 | | 2006-07-18 | 11,400 | 37.58 | 37.88 | 37.58 | 37.72 | 00:00:00 | | 2006-07-19 | 8,300 | 37.70 | 38.57 | 37.57 | 38.57 | 00:00:00 | | 2006-07-20 | 9,900 | 38.62 | 38.62 | 38.15 | 38.44 | 00:00:00 | | 2006-07-21 | 10,500 | 38.40 | 38.57 | 37.46 | 37.66 | 00:00:00 | | 2006-07-24 | 5,100 | 38.20 | 38.60 | 37.93 | 38.60 | 00:00:00 | | 2006-07-25 | 10,700 | 38.58 | 39.22 | 38.58 | 38.91 | 00:00:00 | | 2006-07-26 | 5,500 | 38.75 | 38.92 | 38.40 | 38.67 | 00:00:00 | | 2006-07-27 | 19,600 | 38.83 | 40.21 | 38.83 | 39.81 | 00:00:00 | | 2006-07-28 | 12,900 | 39.50 | 40.26 | 39.49 | 40.26 | 00:00:00 | | 2006-07-31 | 12,400 | 40.22 | 40.51 | 39.90 | 40.44 | 00:00:00 | | 2006-08-01 | 16,800 | 40.45 | 40.76 | 39.58 | 39.72 | 00:00:00 | | 2006-08-02 | 23,800 | 40.65 | 40.95 | 39.72 | 40.04 | 00:00:00 | | 2006-08-03 | 17,200 | 39.70 | 39.70 | 38.91 | 39.48 | 00:00:00 | | 2006-08-04 | 9,700 | 39.73 | 39.75 | 39.25 | 39.30 | 00:00:00 | | 2006-08-07 | 18,300 | 39.40 | 39.40 | 38.49 | 38.67 | 00:00:00 | | 2006-08-08 | 7,600 | 39.00 | 39.12 | 38.71 | 38.78 | 00:00:00 | | 2006-08-09 | 9,400 | 38.92 | 39.28 | 38.43 | 39.24 | 00:00:00 | | 2006-08-10 | 8,000 | 38.85 | 39.02 | 38.44 | 38.96 | 00:00:00 | | 2006-08-11 | 6,000 | 39.00 | 39.42 | 38.79 | 39.07 | 00:00:00 | | 2006-08-14 | 5,500 | 39.45 | 39.45 | 38.97 | 39.20 | 00:00:00 | | 2006-08-15 | 8,600 | 38.90 | 39.22 | 38.80 | 39.20 | 00:00:00 | | 2006-08-16 | 13,900 | 39.05 | 39.99 | 39.05 | 39.59 | 00:00:00 | | 2006-08-17 | 23,400 | 39.70 | 40.17 | 39.50 | 39.94 | 00:00:00 | | 2006-08-18 | 9,000 | 39.85 | 40.40 | 39.85 | 40.08 | 00:00:00 | | 2006-08-21 | 9,800 | 40.00 | 40.13 | 39.54 | 39.85 | 00:00:00 | | 2006-08-22 | 6,900 | 40.00 | 40.31 | 39.59 | 40.18 | 00:00:00 | | 2006-08-23 | 14,200 | 40.25 | 40.47 | 40.00 | 40.16 | 00:00:00 | | 2006-08-24 | 16,600 | 40.12 | 40.60 | 39.75 | 40.43 | 00:00:00 | | 2006-08-25 | 8,700 | 40.40 | 40.65 | 40.22 | 40.58 | 00:00:00 | | 2006-08-28 | 13,300 | 40.35 | 40.40 | 39.85 | 40.29 | 00:00:00 | | 2006-08-29 | 14,200 | 40.30 | 40.44 | 40.09 | 40.35 | 00:00:00 | | 2006-08-30 | 12,900 | 40.40 | 40.53 | 40.16 | 40.44 | 00:00:00 | | 2006-08-31 | 12,400 | 40.50 | 40.51 | 39.98 | 40.37 | 00:00:00 | | 2006-09-01 | 15,300 | 40.43 | 40.87 | 40.38 | 40.48 | 00:00:00 | | 2006-09-04 | 22,000 | 40.46 | 40.73 | 40.35 | 40.52 | 00:00:00 | | 2006-09-05 | 19,000 | 40.42 | 40.55 | 40.03 | 40.36 | 00:00:00 | | 2006-09-06 | 15,600 | 40.30 | 40.30 | 39.58 | 39.60 | 00:00:00 | | 2006-09-07 | 28,800 | 39.45 | 39.45 | 38.83 | 39.17 | 00:00:00 | | 2006-09-08 | 12,800 | 39.08 | 39.08 | 38.76 | 39.01 | 00:00:00 | | 2006-09-11 | 8,500 | 39.00 | 39.06 | 38.55 | 39.06 | 00:00:00 | | 2006-09-12 | 10,200 | 39.00 | 39.69 | 38.78 | 39.69 | 00:00:00 | | 2006-09-13 | 12,600 | 39.95 | 40.34 | 39.67 | 40.14 | 00:00:00 | | 2006-09-14 | 14,000 | 40.22 | 40.42 | 40.22 | 40.29 | 00:00:00 | | 2006-09-15 | 21,100 | 40.30 | 40.36 | 39.32 | 39.90 | 00:00:00 | | 2006-09-18 | 14,600 | 39.90 | 39.90 | 39.49 | 39.90 | 00:00:00 | | 2006-09-19 | 9,000 | 39.68 | 39.95 | 39.62 | 39.78 | 00:00:00 | | 2006-09-20 | 23,600 | 39.90 | 40.55 | 39.86 | 40.51 | 00:00:00 | | 2006-09-21 | 24,100 | 40.50 | 41.29 | 40.50 | 41.07 | 00:00:00 | | 2006-09-22 | 13,900 | 40.80 | 41.01 | 40.34 | 40.44 | 00:00:00 | | 2006-09-25 | 15,200 | 40.77 | 41.05 | 40.75 | 41.05 | 00:00:00 | | 2006-09-26 | 15,500 | 41.10 | 41.51 | 40.89 | 41.32 | 00:00:00 | | 2006-09-27 | 18,600 | 41.73 | 41.83 | 41.38 | 41.55 | 00:00:00 | | 2006-09-28 | 20,900 | 41.50 | 41.85 | 41.50 | 41.69 | 00:00:00 | | 2006-09-29 | 37,200 | 41.85 | 42.46 | 41.84 | 42.25 | 00:00:00 | | 2006-10-02 | 19,400 | 42.12 | 42.39 | 41.53 | 41.60 | 00:00:00 | | 2006-10-03 | 3,800 | 41.62 | 41.90 | 41.42 | 41.90 | 00:00:00 | | 2006-10-04 | 14,700 | 41.77 | 42.11 | 41.40 | 42.08 | 00:00:00 | | 2006-10-05 | 26,300 | 42.30 | 42.48 | 42.00 | 42.00 | 00:00:00 | | 2006-10-06 | 23,800 | 42.15 | 42.42 | 42.04 | 42.18 | 00:00:00 | | 2006-10-09 | 20,100 | 42.00 | 42.03 | 41.75 | 41.95 | 00:00:00 | | 2006-10-11 | 9,300 | 42.07 | 42.32 | 41.92 | 42.07 | 00:00:00 | | 2006-10-12 | 17,800 | 42.17 | 42.30 | 42.03 | 42.09 | 00:00:00 | | 2006-10-13 | 48,600 | 42.07 | 43.32 | 42.07 | 43.10 | 00:00:00 | | 2006-10-16 | 32,600 | 43.15 | 43.99 | 43.15 | 43.75 | 00:00:00 | | 2006-10-17 | 29,500 | 43.70 | 43.95 | 43.28 | 43.30 | 00:00:00 | | 2006-10-18 | 37,600 | 43.27 | 44.17 | 43.27 | 44.05 | 00:00:00 | | 2006-10-19 | 65,700 | 44.17 | 45.35 | 44.08 | 44.80 | 00:00:00 | | 2006-10-20 | 47,700 | 44.95 | 45.84 | 44.65 | 44.83 | 00:00:00 | | 2006-10-23 | 26,000 | 44.80 | 45.08 | 44.13 | 44.50 | 00:00:00 | | 2006-10-24 | 31,200 | 44.53 | 44.72 | 44.19 | 44.69 | 00:00:00 | | 2006-10-25 | 33,200 | 44.61 | 45.49 | 44.39 | 45.18 | 00:00:00 | | 2006-10-26 | 23,300 | 45.35 | 45.87 | 45.05 | 45.15 | 00:00:00 | | 2006-10-27 | 23,900 | 45.30 | 45.30 | 44.76 | 45.17 | 00:00:00 | | 2006-10-30 | 27,600 | 44.45 | 44.65 | 44.09 | 44.53 | 00:00:00 | | 2006-10-31 | 16,300 | 44.30 | 45.25 | 44.30 | 44.98 | 00:00:00 | | 2006-11-01 | 9,100 | 45.15 | 45.40 | 44.86 | 45.18 | 00:00:00 | | 2006-11-02 | 47,200 | 44.40 | 45.55 | 44.27 | 44.53 | 00:00:00 | | 2006-11-03 | 17,000 | 44.50 | 44.90 | 44.26 | 44.33 | 00:00:00 | | 2006-11-06 | 14,700 | 44.35 | 44.75 | 44.35 | 44.75 | 00:00:00 | | 2006-11-07 | 12,900 | 44.50 | 44.78 | 44.30 | 44.52 | 00:00:00 | | 2006-11-08 | 29,600 | 44.33 | 44.41 | 43.65 | 43.76 | 00:00:00 | | 2006-11-09 | 20,600 | 43.70 | 43.95 | 43.45 | 43.92 | 00:00:00 | | 2006-11-10 | 13,000 | 43.83 | 44.17 | 43.54 | 43.80 | 00:00:00 | | 2006-11-13 | 15,700 | 43.67 | 44.42 | 43.51 | 44.17 | 00:00:00 | | 2006-11-14 | 14,200 | 44.07 | 44.38 | 44.03 | 44.05 | 00:00:00 | | 2006-11-15 | 35,500 | 44.20 | 44.95 | 44.20 | 44.78 | 00:00:00 | | 2006-11-16 | 56,700 | 44.95 | 45.99 | 44.68 | 45.26 | 00:00:00 | | 2006-11-17 | 21,300 | 45.00 | 45.12 | 44.37 | 44.41 | 00:00:00 | | 2006-11-20 | 25,700 | 44.20 | 44.61 | 44.01 | 44.35 | 00:00:00 | | 2006-11-21 | 13,100 | 44.39 | 44.42 | 44.13 | 44.19 | 00:00:00 | | 2006-11-22 | 19,500 | 44.39 | 44.41 | 43.85 | 44.04 | 00:00:00 | | 2006-11-23 | 12,100 | 44.10 | 44.36 | 43.86 | 43.92 | 00:00:00 | | 2006-11-24 | 51,500 | 44.00 | 44.02 | 42.26 | 42.86 | 00:00:00 | | 2006-11-27 | 45,500 | 42.80 | 42.80 | 41.58 | 41.82 | 00:00:00 | | 2006-11-28 | 26,500 | 41.73 | 41.92 | 41.25 | 41.69 | 00:00:00 | | 2006-11-29 | 15,300 | 42.05 | 42.34 | 41.85 | 42.25 | 00:00:00 | | 2006-11-30 | 16,200 | 42.28 | 42.30 | 41.45 | 41.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
