|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-30 | 16,200 | 42.28 | 42.30 | 41.45 | 41.45 | 00:00:00 | 2006-12-01 | 15,400 | 41.70 | 42.01 | 41.10 | 41.22 | 00:00:00 | 2006-12-04 | 17,900 | 41.20 | 41.36 | 40.86 | 41.26 | 00:00:00 | 2006-12-05 | 11,000 | 41.32 | 42.10 | 41.21 | 42.03 | 00:00:00 | 2006-12-06 | 18,900 | 41.78 | 42.33 | 41.57 | 41.89 | 00:00:00 | 2006-12-07 | 16,500 | 41.75 | 42.06 | 41.38 | 41.94 | 00:00:00 | 2006-12-08 | 18,700 | 41.95 | 42.19 | 41.52 | 41.78 | 00:00:00 | 2006-12-11 | 17,100 | 42.15 | 42.60 | 41.98 | 42.55 | 00:00:00 | 2006-12-12 | 8,800 | 42.50 | 42.79 | 42.43 | 42.53 | 00:00:00 | 2006-12-13 | 11,700 | 42.55 | 42.99 | 42.38 | 42.95 | 00:00:00 | 2006-12-14 | 17,400 | 43.00 | 43.43 | 42.94 | 43.29 | 00:00:00 | 2006-12-15 | 17,000 | 43.45 | 43.55 | 43.20 | 43.24 | 00:00:00 | 2006-12-18 | 9,400 | 43.20 | 43.59 | 43.20 | 43.27 | 00:00:00 | 2006-12-19 | 10,000 | 42.98 | 43.33 | 42.81 | 43.22 | 00:00:00 | 2006-12-20 | 15,300 | 43.30 | 43.72 | 43.30 | 43.66 | 00:00:00 | 2006-12-21 | 12,900 | 43.55 | 43.80 | 43.08 | 43.25 | 00:00:00 | 2006-12-22 | 18,000 | 43.00 | 43.20 | 42.54 | 42.54 | 00:00:00 | 2006-12-27 | 8,200 | 42.60 | 43.73 | 42.60 | 43.50 | 00:00:00 | 2006-12-28 | 12,300 | 43.40 | 43.81 | 43.40 | 43.62 | 00:00:00 | 2006-12-29 | 8,600 | 43.45 | 43.82 | 43.45 | 43.60 | 00:00:00 | 2007-01-02 | 20,300 | 43.70 | 44.16 | 43.59 | 43.87 | 00:00:00 | 2007-01-03 | 17,600 | 43.90 | 44.16 | 43.75 | 43.98 | 00:00:00 | 2007-01-04 | 27,800 | 43.79 | 43.79 | 43.18 | 43.63 | 00:00:00 | 2007-01-05 | 15,200 | 43.52 | 44.02 | 43.37 | 43.69 | 00:00:00 | 2007-01-08 | 15,700 | 43.75 | 43.91 | 43.04 | 43.20 | 00:00:00 | 2007-01-09 | 17,800 | 43.16 | 43.19 | 42.88 | 42.91 | 00:00:00 | 2007-01-10 | 11,000 | 42.75 | 43.03 | 42.48 | 42.95 | 00:00:00 | 2007-01-11 | 18,800 | 43.16 | 43.55 | 42.71 | 43.50 | 00:00:00 | 2007-01-12 | 16,300 | 43.43 | 43.67 | 43.35 | 43.67 | 00:00:00 | 2007-01-15 | 15,300 | 43.90 | 44.26 | 43.65 | 44.07 | 00:00:00 | 2007-01-16 | 17,300 | 44.15 | 44.15 | 43.80 | 43.84 | 00:00:00 | 2007-01-17 | 24,100 | 44.06 | 44.60 | 44.03 | 44.50 | 00:00:00 | 2007-01-18 | 77,900 | 44.70 | 45.78 | 44.70 | 45.43 | 00:00:00 | 2007-01-19 | 29,300 | 45.25 | 45.76 | 45.17 | 45.33 | 00:00:00 | 2007-01-22 | 22,200 | 45.42 | 45.68 | 45.23 | 45.26 | 00:00:00 | 2007-01-23 | 18,000 | 45.30 | 45.43 | 44.93 | 45.43 | 00:00:00 | 2007-01-24 | 48,200 | 45.68 | 46.65 | 45.68 | 46.60 | 00:00:00 | 2007-01-25 | 23,500 | 46.65 | 46.80 | 45.71 | 45.87 | 00:00:00 | 2007-01-26 | 19,800 | 45.80 | 46.60 | 45.80 | 46.48 | 00:00:00 | 2007-01-29 | 27,500 | 46.55 | 47.52 | 46.55 | 47.41 | 00:00:00 | 2007-01-30 | 11,700 | 47.40 | 47.65 | 46.93 | 47.01 | 00:00:00 | 2007-01-31 | 19,400 | 46.81 | 46.86 | 46.45 | 46.75 | 00:00:00 | 2007-02-01 | 17,300 | 47.05 | 47.36 | 46.98 | 46.98 | 00:00:00 | 2007-02-02 | 16,300 | 47.05 | 47.42 | 46.76 | 47.11 | 00:00:00 | 2007-02-05 | 12,100 | 47.00 | 47.30 | 46.78 | 46.80 | 00:00:00 | 2007-02-06 | 18,100 | 46.73 | 47.40 | 46.50 | 46.57 | 00:00:00 | 2007-02-07 | 39,200 | 45.90 | 45.90 | 45.44 | 45.50 | 00:00:00 | 2007-02-08 | 39,300 | 45.50 | 45.54 | 44.56 | 44.64 | 00:00:00 | 2007-02-09 | 25,600 | 44.51 | 45.66 | 44.51 | 45.48 | 00:00:00 | 2007-02-12 | 19,600 | 45.55 | 45.55 | 44.70 | 44.87 | 00:00:00 | 2007-02-13 | 11,000 | 44.60 | 45.71 | 44.60 | 45.71 | 00:00:00 | 2007-02-14 | 22,000 | 45.75 | 46.36 | 45.47 | 46.06 | 00:00:00 | 2007-02-15 | 13,900 | 46.16 | 46.35 | 45.87 | 46.00 | 00:00:00 | 2007-02-16 | 12,800 | 45.90 | 46.19 | 45.85 | 46.02 | 00:00:00 | 2007-02-20 | 14,000 | 45.71 | 45.84 | 45.37 | 45.50 | 00:00:00 | 2007-02-21 | 16,300 | 45.65 | 45.71 | 44.90 | 45.21 | 00:00:00 | 2007-02-22 | 20,500 | 45.11 | 45.63 | 44.55 | 44.68 | 00:00:00 | 2007-02-23 | 22,500 | 44.70 | 44.91 | 44.19 | 44.77 | 00:00:00 | 2007-02-26 | 16,600 | 44.78 | 45.21 | 44.73 | 44.85 | 00:00:00 | 2007-02-27 | 56,100 | 44.85 | 44.86 | 43.44 | 43.44 | 00:00:00 | 2007-02-28 | 36,000 | 43.02 | 44.36 | 43.02 | 43.79 | 00:00:00 | 2007-03-01 | 31,000 | 43.72 | 44.25 | 42.59 | 43.00 | 00:00:00 | 2007-03-02 | 20,500 | 43.50 | 43.50 | 42.41 | 42.80 | 00:00:00 | 2007-03-05 | 72,200 | 42.30 | 42.31 | 41.36 | 41.68 | 00:00:00 | 2007-03-06 | 23,500 | 41.90 | 42.33 | 41.64 | 42.33 | 00:00:00 | 2007-03-07 | 22,100 | 42.38 | 42.52 | 41.92 | 42.48 | 00:00:00 | 2007-03-08 | 28,900 | 42.80 | 43.63 | 42.48 | 42.61 | 00:00:00 | 2007-03-09 | 27,100 | 42.50 | 42.50 | 41.86 | 42.32 | 00:00:00 | 2007-03-12 | 11,700 | 42.34 | 42.95 | 42.24 | 42.40 | 00:00:00 | 2007-03-13 | 19,400 | 42.50 | 42.50 | 41.82 | 41.83 | 00:00:00 | 2007-03-14 | 53,700 | 41.25 | 41.40 | 40.46 | 40.53 | 00:00:00 | 2007-03-15 | 19,900 | 41.22 | 41.29 | 40.90 | 41.15 | 00:00:00 | 2007-03-16 | 20,200 | 41.20 | 41.52 | 40.90 | 41.04 | 00:00:00 | 2007-03-19 | 33,900 | 41.21 | 41.53 | 40.93 | 41.10 | 00:00:00 | 2007-03-20 | 26,200 | 41.01 | 41.29 | 40.85 | 41.15 | 00:00:00 | 2007-03-21 | 42,900 | 41.20 | 43.00 | 41.20 | 43.00 | 00:00:00 | 2007-03-22 | 43,100 | 43.61 | 43.63 | 43.17 | 43.36 | 00:00:00 | 2007-03-23 | 32,800 | 43.78 | 44.14 | 43.45 | 43.95 | 00:00:00 | 2007-03-26 | 28,600 | 44.40 | 44.40 | 43.57 | 43.78 | 00:00:00 | 2007-03-27 | 18,600 | 43.81 | 44.11 | 43.50 | 43.63 | 00:00:00 | 2007-03-28 | 18,900 | 43.26 | 43.62 | 42.69 | 43.07 | 00:00:00 | 2007-03-29 | 18,900 | 43.50 | 43.83 | 43.15 | 43.68 | 00:00:00 | 2007-03-30 | 25,800 | 44.00 | 44.30 | 43.84 | 44.23 | 00:00:00 | 2007-04-02 | 28,700 | 44.33 | 44.40 | 44.00 | 44.16 | 00:00:00 | 2007-04-03 | 15,300 | 44.02 | 44.43 | 44.00 | 44.43 | 00:00:00 | 2007-04-04 | 34,900 | 44.50 | 45.43 | 44.50 | 45.43 | 00:00:00 | 2007-04-05 | 31,800 | 45.68 | 45.68 | 44.80 | 45.13 | 00:00:00 | 2007-04-10 | 25,300 | 45.00 | 45.16 | 44.69 | 45.03 | 00:00:00 | 2007-04-11 | 22,500 | 45.15 | 45.15 | 44.57 | 44.74 | 00:00:00 | 2007-04-12 | 17,500 | 44.81 | 45.06 | 44.22 | 44.76 | 00:00:00 | 2007-04-13 | 11,700 | 44.75 | 44.93 | 44.53 | 44.91 | 00:00:00 | 2007-04-16 | 31,200 | 45.00 | 45.00 | 43.87 | 44.48 | 00:00:00 | 2007-04-17 | 32,900 | 44.41 | 44.41 | 43.74 | 43.86 | 00:00:00 | 2007-04-18 | 36,100 | 43.80 | 43.80 | 42.95 | 43.37 | 00:00:00 | 2007-04-19 | 22,800 | 43.00 | 43.45 | 42.64 | 43.45 | 00:00:00 | 2007-04-20 | 25,900 | 43.54 | 43.87 | 43.38 | 43.58 | 00:00:00 | 2007-04-23 | 59,600 | 44.17 | 44.96 | 44.17 | 44.63 | 00:00:00 | 2007-04-24 | 41,700 | 44.80 | 45.23 | 44.55 | 44.67 | 00:00:00 | 2007-04-26 | 62,700 | 45.43 | 46.04 | 45.35 | 45.88 | 00:00:00 | 2007-04-27 | 15,500 | 45.77 | 45.92 | 45.32 | 45.44 | 00:00:00 | 2007-04-30 | 19,700 | 45.49 | 45.65 | 45.17 | 45.46 | 00:00:00 | 2007-05-02 | 23,300 | 45.55 | 46.20 | 45.48 | 46.00 | 00:00:00 | 2007-05-03 | 48,200 | 45.90 | 46.74 | 44.62 | 46.38 | 00:00:00 | 2007-05-04 | 60,300 | 47.20 | 48.26 | 47.17 | 47.96 | 00:00:00 | 2007-05-07 | 47,300 | 48.11 | 48.35 | 47.48 | 47.74 | 00:00:00 | 2007-05-08 | 27,500 | 47.80 | 47.80 | 46.85 | 47.27 | 00:00:00 | 2007-05-09 | 21,800 | 47.50 | 47.79 | 46.95 | 47.39 | 00:00:00 | 2007-05-10 | 71,200 | 48.40 | 49.18 | 48.40 | 48.62 | 00:00:00 | 2007-05-11 | 67,400 | 48.50 | 50.52 | 48.30 | 50.27 | 00:00:00 | 2007-05-14 | 53,700 | 50.50 | 51.32 | 49.73 | 50.01 | 00:00:00 | 2007-05-15 | 38,300 | 49.70 | 50.73 | 49.40 | 50.54 | 00:00:00 | 2007-05-16 | 31,500 | 49.71 | 50.50 | 49.47 | 49.71 | 00:00:00 | 2007-05-17 | 8,400 | 49.61 | 49.61 | 49.11 | 49.18 | 00:00:00 | 2007-05-18 | 21,600 | 49.02 | 49.68 | 48.90 | 49.50 | 00:00:00 | 2007-05-21 | 37,400 | 49.60 | 49.60 | 49.04 | 49.34 | 00:00:00 | 2007-05-22 | 19,900 | 49.15 | 49.69 | 49.09 | 49.37 | 00:00:00 | 2007-05-23 | 36,600 | 49.10 | 50.16 | 49.10 | 50.07 | 00:00:00 | 2007-05-24 | 37,300 | 49.70 | 50.10 | 49.23 | 49.25 | 00:00:00 | 2007-05-25 | 22,100 | 49.16 | 49.71 | 48.86 | 49.56 | 00:00:00 | 2007-05-29 | 43,400 | 49.92 | 51.00 | 49.80 | 50.60 | 00:00:00 | 2007-05-30 | 33,100 | 50.10 | 50.15 | 49.36 | 49.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|