|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 33,100 | 50.10 | 50.15 | 49.36 | 49.84 | 00:00:00 | | 2007-05-31 | 43,300 | 50.00 | 50.26 | 49.55 | 49.63 | 00:00:00 | | 2007-06-04 | 35,900 | 50.52 | 50.89 | 49.83 | 49.85 | 00:00:00 | | 2007-06-05 | 49,300 | 50.00 | 50.07 | 48.65 | 48.70 | 00:00:00 | | 2007-06-06 | 71,400 | 48.80 | 49.01 | 47.36 | 47.45 | 00:00:00 | | 2007-06-07 | 30,500 | 47.72 | 48.00 | 46.85 | 47.04 | 00:00:00 | | 2007-06-08 | 55,300 | 46.70 | 47.33 | 46.47 | 46.94 | 00:00:00 | | 2007-06-11 | 41,800 | 47.30 | 47.54 | 47.01 | 47.50 | 00:00:00 | | 2007-06-12 | 12,400 | 47.30 | 47.38 | 46.78 | 47.22 | 00:00:00 | | 2007-06-13 | 12,900 | 46.85 | 47.56 | 46.57 | 47.39 | 00:00:00 | | 2007-06-14 | 18,800 | 47.85 | 49.24 | 47.60 | 49.24 | 00:00:00 | | 2007-06-15 | 35,200 | 49.30 | 49.87 | 49.11 | 49.48 | 00:00:00 | | 2007-06-18 | 25,800 | 49.61 | 50.15 | 49.36 | 49.47 | 00:00:00 | | 2007-06-19 | 14,100 | 49.11 | 49.81 | 49.10 | 49.18 | 00:00:00 | | 2007-06-20 | 12,800 | 49.15 | 49.73 | 48.91 | 49.20 | 00:00:00 | | 2007-06-21 | 35,000 | 49.02 | 49.25 | 47.92 | 48.24 | 00:00:00 | | 2007-06-22 | 18,000 | 48.42 | 48.42 | 47.82 | 47.82 | 00:00:00 | | 2007-06-25 | 17,100 | 47.77 | 48.10 | 47.28 | 48.10 | 00:00:00 | | 2007-06-26 | 18,600 | 47.80 | 48.01 | 47.28 | 48.01 | 00:00:00 | | 2007-06-27 | 16,900 | 47.50 | 47.61 | 47.05 | 47.24 | 00:00:00 | | 2007-06-28 | 11,500 | 47.95 | 47.95 | 47.52 | 47.78 | 00:00:00 | | 2007-06-29 | 13,100 | 47.85 | 48.13 | 47.24 | 47.84 | 00:00:00 | | 2007-07-02 | 9,600 | 47.77 | 47.95 | 47.42 | 47.72 | 00:00:00 | | 2007-07-03 | 13,500 | 47.91 | 48.46 | 47.91 | 48.36 | 00:00:00 | | 2007-07-04 | 17,400 | 48.50 | 49.13 | 48.36 | 49.00 | 00:00:00 | | 2007-07-05 | 22,900 | 49.02 | 49.09 | 47.82 | 47.96 | 00:00:00 | | 2007-07-06 | 15,500 | 48.02 | 49.40 | 48.01 | 49.34 | 00:00:00 | | 2007-07-09 | 26,600 | 49.41 | 49.86 | 49.18 | 49.47 | 00:00:00 | | 2007-07-10 | 14,700 | 49.18 | 49.54 | 48.18 | 48.32 | 00:00:00 | | 2007-07-11 | 28,500 | 47.81 | 47.82 | 46.80 | 47.66 | 00:00:00 | | 2007-07-12 | 16,900 | 48.20 | 48.86 | 47.91 | 48.70 | 00:00:00 | | 2007-07-13 | 31,100 | 49.15 | 49.23 | 48.66 | 48.74 | 00:00:00 | | 2007-07-16 | 28,100 | 49.11 | 50.05 | 48.97 | 49.69 | 00:00:00 | | 2007-07-17 | 19,800 | 49.91 | 49.93 | 48.95 | 49.05 | 00:00:00 | | 2007-07-18 | 13,500 | 48.21 | 48.35 | 47.63 | 47.64 | 00:00:00 | | 2007-07-19 | 25,200 | 48.20 | 48.37 | 47.66 | 47.98 | 00:00:00 | | 2007-07-20 | 85,900 | 47.92 | 48.20 | 47.31 | 47.31 | 00:00:00 | | 2007-07-23 | 22,600 | 47.44 | 47.97 | 46.86 | 47.97 | 00:00:00 | | 2007-07-24 | 10,500 | 47.55 | 48.11 | 47.06 | 47.22 | 00:00:00 | | 2007-07-25 | 32,100 | 46.80 | 46.94 | 46.01 | 46.32 | 00:00:00 | | 2007-07-26 | 93,500 | 46.13 | 46.33 | 44.52 | 44.70 | 00:00:00 | | 2007-07-27 | 37,000 | 44.40 | 45.38 | 44.23 | 44.96 | 00:00:00 | | 2007-07-30 | 19,100 | 45.15 | 45.30 | 44.53 | 44.79 | 00:00:00 | | 2007-07-31 | 19,500 | 45.08 | 46.01 | 45.00 | 45.91 | 00:00:00 | | 2007-08-01 | 65,000 | 44.00 | 44.05 | 43.09 | 43.77 | 00:00:00 | | 2007-08-02 | 30,800 | 44.03 | 44.03 | 43.47 | 43.70 | 00:00:00 | | 2007-08-03 | 45,000 | 43.80 | 43.80 | 42.62 | 42.82 | 00:00:00 | | 2007-08-06 | 28,000 | 42.70 | 43.28 | 42.40 | 43.23 | 00:00:00 | | 2007-08-07 | 25,000 | 43.40 | 44.03 | 42.81 | 43.97 | 00:00:00 | | 2007-08-08 | 17,800 | 43.87 | 44.31 | 43.73 | 44.18 | 00:00:00 | | 2007-08-09 | 20,900 | 44.30 | 44.54 | 43.45 | 43.75 | 00:00:00 | | 2007-08-10 | 24,100 | 43.30 | 44.70 | 43.09 | 44.52 | 00:00:00 | | 2007-08-13 | 24,200 | 44.54 | 44.59 | 43.79 | 44.38 | 00:00:00 | | 2007-08-15 | 10,900 | 43.94 | 44.75 | 43.88 | 44.45 | 00:00:00 | | 2007-08-16 | 32,000 | 43.80 | 44.06 | 43.32 | 43.36 | 00:00:00 | | 2007-08-17 | 38,600 | 42.82 | 44.36 | 42.82 | 44.00 | 00:00:00 | | 2007-08-20 | 13,000 | 43.90 | 44.22 | 43.66 | 43.83 | 00:00:00 | | 2007-08-21 | 11,500 | 44.00 | 44.00 | 43.28 | 43.87 | 00:00:00 | | 2007-08-22 | 13,200 | 44.07 | 44.26 | 43.90 | 44.14 | 00:00:00 | | 2007-08-23 | 11,200 | 44.36 | 44.56 | 43.74 | 43.77 | 00:00:00 | | 2007-08-24 | 6,900 | 43.70 | 44.01 | 43.61 | 43.99 | 00:00:00 | | 2007-08-27 | 10,000 | 44.20 | 44.30 | 43.97 | 43.97 | 00:00:00 | | 2007-08-28 | 7,600 | 43.95 | 43.95 | 43.15 | 43.35 | 00:00:00 | | 2007-08-29 | 9,400 | 43.00 | 43.52 | 42.59 | 43.52 | 00:00:00 | | 2007-08-30 | 10,500 | 43.67 | 43.86 | 43.20 | 43.79 | 00:00:00 | | 2007-08-31 | 8,200 | 43.93 | 44.75 | 43.83 | 44.75 | 00:00:00 | | 2007-09-03 | 14,300 | 45.00 | 45.69 | 44.85 | 45.03 | 00:00:00 | | 2007-09-04 | 14,600 | 45.12 | 45.64 | 44.99 | 45.61 | 00:00:00 | | 2007-09-05 | 10,000 | 45.66 | 45.66 | 44.90 | 44.95 | 00:00:00 | | 2007-09-06 | 18,100 | 45.10 | 45.23 | 44.43 | 45.21 | 00:00:00 | | 2007-09-07 | 9,600 | 45.11 | 45.24 | 43.38 | 43.54 | 00:00:00 | | 2007-09-10 | 21,900 | 43.65 | 43.67 | 42.76 | 42.89 | 00:00:00 | | 2007-09-11 | 9,400 | 42.99 | 43.83 | 42.90 | 43.67 | 00:00:00 | | 2007-09-12 | 18,200 | 43.67 | 43.67 | 42.70 | 43.02 | 00:00:00 | | 2007-09-13 | 27,900 | 43.15 | 43.15 | 42.03 | 43.06 | 00:00:00 | | 2007-09-14 | 14,700 | 43.10 | 43.10 | 42.38 | 42.89 | 00:00:00 | | 2007-09-17 | 11,400 | 42.80 | 42.80 | 42.10 | 42.19 | 00:00:00 | | 2007-09-18 | 26,900 | 42.06 | 42.46 | 41.95 | 42.46 | 00:00:00 | | 2007-09-19 | 18,000 | 43.10 | 43.28 | 42.56 | 43.04 | 00:00:00 | | 2007-09-20 | 15,200 | 43.00 | 43.00 | 42.11 | 42.19 | 00:00:00 | | 2007-09-21 | 21,900 | 42.20 | 43.57 | 42.02 | 43.54 | 00:00:00 | | 2007-09-24 | 27,100 | 44.10 | 45.20 | 43.66 | 45.17 | 00:00:00 | | 2007-09-25 | 15,000 | 45.10 | 45.43 | 44.50 | 45.18 | 00:00:00 | | 2007-09-26 | 56,500 | 45.42 | 47.51 | 45.40 | 47.02 | 00:00:00 | | 2007-09-27 | 129,600 | 48.35 | 48.90 | 45.90 | 46.30 | 00:00:00 | | 2007-09-28 | 58,000 | 45.75 | 45.77 | 44.67 | 45.35 | 00:00:00 | | 2007-10-01 | 40,200 | 45.40 | 45.80 | 44.84 | 45.80 | 00:00:00 | | 2007-10-02 | 40,400 | 45.83 | 46.45 | 45.70 | 46.25 | 00:00:00 | | 2007-10-03 | 4,400 | 46.43 | 46.43 | 45.75 | 46.00 | 00:00:00 | | 2007-10-04 | 21,500 | 45.69 | 46.57 | 45.26 | 46.57 | 00:00:00 | | 2007-10-05 | 29,500 | 46.67 | 47.51 | 46.57 | 47.38 | 00:00:00 | | 2007-10-08 | 18,000 | 47.60 | 47.60 | 47.16 | 47.35 | 00:00:00 | | 2007-10-09 | 20,000 | 47.46 | 47.69 | 47.22 | 47.38 | 00:00:00 | | 2007-10-10 | 12,900 | 47.25 | 47.50 | 47.25 | 47.29 | 00:00:00 | | 2007-10-11 | 22,300 | 47.36 | 48.19 | 47.27 | 47.65 | 00:00:00 | | 2007-10-12 | 20,000 | 47.32 | 47.33 | 46.88 | 47.24 | 00:00:00 | | 2007-10-15 | 15,900 | 47.32 | 47.32 | 46.74 | 46.89 | 00:00:00 | | 2007-10-16 | 12,800 | 46.71 | 46.71 | 46.21 | 46.47 | 00:00:00 | | 2007-10-17 | 10,100 | 46.41 | 46.66 | 46.17 | 46.26 | 00:00:00 | | 2007-10-18 | 22,700 | 46.45 | 46.74 | 45.86 | 46.08 | 00:00:00 | | 2007-10-19 | 13,100 | 45.80 | 46.11 | 45.54 | 45.81 | 00:00:00 | | 2007-10-22 | 26,500 | 45.15 | 45.54 | 44.87 | 45.54 | 00:00:00 | | 2007-10-23 | 18,300 | 45.60 | 45.99 | 45.20 | 45.24 | 00:00:00 | | 2007-10-24 | 21,000 | 45.10 | 45.58 | 44.72 | 45.02 | 00:00:00 | | 2007-10-25 | 16,000 | 45.22 | 45.83 | 44.97 | 45.47 | 00:00:00 | | 2007-10-26 | 10,300 | 45.88 | 45.91 | 45.16 | 45.66 | 00:00:00 | | 2007-10-29 | 15,000 | 45.95 | 46.70 | 45.95 | 46.35 | 00:00:00 | | 2007-10-30 | 15,500 | 46.12 | 46.29 | 45.67 | 45.83 | 00:00:00 | | 2007-10-31 | 14,900 | 45.70 | 46.28 | 45.48 | 46.18 | 00:00:00 | | 2007-11-01 | 7,400 | 46.03 | 46.31 | 44.78 | 44.88 | 00:00:00 | | 2007-11-02 | 27,500 | 44.88 | 44.88 | 43.98 | 44.30 | 00:00:00 | | 2007-11-05 | 22,500 | 44.13 | 44.90 | 43.73 | 44.87 | 00:00:00 | | 2007-11-06 | 60,300 | 44.05 | 44.05 | 42.68 | 43.40 | 00:00:00 | | 2007-11-07 | 66,100 | 43.00 | 43.00 | 41.37 | 41.50 | 00:00:00 | | 2007-11-08 | 35,300 | 41.30 | 41.87 | 40.85 | 41.75 | 00:00:00 | | 2007-11-09 | 22,400 | 42.00 | 42.03 | 40.94 | 41.26 | 00:00:00 | | 2007-11-12 | 17,600 | 41.25 | 41.76 | 40.93 | 41.70 | 00:00:00 | | 2007-11-13 | 18,000 | 41.82 | 42.56 | 41.43 | 42.08 | 00:00:00 | | 2007-11-14 | 9,600 | 42.72 | 43.26 | 42.38 | 42.61 | 00:00:00 | | 2007-11-15 | 13,000 | 42.65 | 43.11 | 42.00 | 42.29 | 00:00:00 | | 2007-11-16 | 11,700 | 42.25 | 42.25 | 41.33 | 42.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
