|
 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 | | 2007-11-16 | 11,700 | 42.25 | 42.25 | 41.33 | 42.01 | 00:00:00 | | 2007-11-19 | 21,400 | 42.20 | 42.20 | 40.62 | 40.75 | 00:00:00 | | 2007-11-20 | 22,600 | 40.80 | 41.63 | 40.80 | 41.06 | 00:00:00 | | 2007-11-21 | 39,400 | 40.82 | 40.89 | 39.68 | 39.94 | 00:00:00 | | 2007-11-22 | 15,900 | 39.98 | 40.37 | 39.47 | 40.19 | 00:00:00 | | 2007-11-23 | 13,600 | 40.15 | 40.68 | 39.75 | 40.68 | 00:00:00 | | 2007-11-26 | 10,000 | 41.00 | 41.00 | 39.81 | 39.86 | 00:00:00 | | 2007-11-27 | 11,100 | 39.82 | 40.25 | 39.69 | 40.01 | 00:00:00 | | 2007-11-28 | 6,600 | 40.10 | 40.89 | 39.75 | 40.79 | 00:00:00 | | 2007-11-29 | 11,400 | 41.15 | 41.15 | 40.49 | 40.77 | 00:00:00 | | 2007-11-30 | 11,000 | 41.22 | 41.90 | 41.00 | 41.59 | 00:00:00 | | 2007-12-03 | 7,600 | 41.90 | 41.90 | 41.47 | 41.61 | 00:00:00 | | 2007-12-04 | 8,000 | 41.90 | 41.90 | 40.43 | 40.86 | 00:00:00 | | 2007-12-05 | 6,400 | 41.20 | 41.49 | 40.99 | 41.29 | 00:00:00 | | 2007-12-06 | 11,900 | 41.50 | 41.50 | 40.89 | 41.26 | 00:00:00 | | 2007-12-07 | 15,200 | 41.11 | 42.02 | 40.79 | 41.10 | 00:00:00 | | 2007-12-10 | 13,100 | 41.20 | 42.00 | 40.90 | 41.83 | 00:00:00 | | 2007-12-11 | 8,700 | 42.10 | 42.47 | 41.88 | 42.00 | 00:00:00 | | 2007-12-12 | 13,900 | 41.47 | 41.79 | 41.07 | 41.74 | 00:00:00 | | 2007-12-13 | 10,900 | 41.20 | 41.56 | 40.73 | 40.77 | 00:00:00 | | 2007-12-14 | 7,200 | 40.81 | 41.32 | 40.43 | 41.26 | 00:00:00 | | 2007-12-17 | 16,500 | 41.00 | 41.00 | 40.45 | 40.45 | 00:00:00 | | 2007-12-18 | 7,500 | 40.20 | 41.60 | 40.20 | 40.84 | 00:00:00 | | 2007-12-19 | 7,100 | 40.91 | 40.91 | 40.10 | 40.41 | 00:00:00 | | 2007-12-20 | 6,500 | 40.50 | 40.96 | 40.35 | 40.44 | 00:00:00 | | 2007-12-21 | 32,800 | 41.00 | 42.84 | 40.86 | 42.79 | 00:00:00 | | 2007-12-24 | 0 | 42.79 | 42.79 | 42.79 | 42.79 | 00:00:00 | | 2007-12-25 | 0 | 42.79 | 42.79 | 42.79 | 42.79 | 00:00:00 | | 2007-12-26 | 0 | 42.79 | 42.79 | 42.79 | 42.79 | 00:00:00 | | 2007-12-27 | 29,100 | 43.10 | 43.10 | 42.15 | 42.27 | 00:00:00 | | 2007-12-28 | 14,400 | 42.00 | 43.12 | 42.00 | 42.73 | 00:00:00 | | 2007-12-31 | 0 | 42.73 | 42.73 | 42.73 | 42.73 | 00:00:00 | | 2008-01-01 | 0 | 42.73 | 42.73 | 42.73 | 42.73 | 00:00:00 | | 2008-01-02 | 16,800 | 42.78 | 43.56 | 42.45 | 42.76 | 00:00:00 | | 2008-01-03 | 19,700 | 42.81 | 43.03 | 41.97 | 42.09 | 00:00:00 | | 2008-01-04 | 17,900 | 41.98 | 41.98 | 40.37 | 40.97 | 00:00:00 | | 2008-01-07 | 22,000 | 41.75 | 42.91 | 41.22 | 42.25 | 00:00:00 | | 2008-01-08 | 12,300 | 42.31 | 42.72 | 42.02 | 42.06 | 00:00:00 | | 2008-01-09 | 8,500 | 41.52 | 42.52 | 41.37 | 42.04 | 00:00:00 | | 2008-01-10 | 14,800 | 41.80 | 42.57 | 41.80 | 42.30 | 00:00:00 | | 2008-01-11 | 11,800 | 42.47 | 42.47 | 41.50 | 41.65 | 00:00:00 | | 2008-01-14 | 11,000 | 41.80 | 42.15 | 41.34 | 41.41 | 00:00:00 | | 2008-01-15 | 20,100 | 41.31 | 41.32 | 39.63 | 39.94 | 00:00:00 | | 2008-01-16 | 22,100 | 39.65 | 40.33 | 39.13 | 40.00 | 00:00:00 | | 2008-01-17 | 18,800 | 40.52 | 40.52 | 38.60 | 38.78 | 00:00:00 | | 2008-01-18 | 26,200 | 38.65 | 38.65 | 37.57 | 37.74 | 00:00:00 | | 2008-01-21 | 47,600 | 37.68 | 38.34 | 35.94 | 36.41 | 00:00:00 | | 2008-01-22 | 62,100 | 34.10 | 36.50 | 34.10 | 36.14 | 00:00:00 | | 2008-01-23 | 38,200 | 36.45 | 36.45 | 33.91 | 34.48 | 00:00:00 | | 2008-01-24 | 44,200 | 36.18 | 37.34 | 35.46 | 36.42 | 00:00:00 | | 2008-01-25 | 27,400 | 37.68 | 38.19 | 36.97 | 37.10 | 00:00:00 | | 2008-01-28 | 16,100 | 36.67 | 37.51 | 36.39 | 37.36 | 00:00:00 | | 2008-01-29 | 9,800 | 37.52 | 38.41 | 37.23 | 37.47 | 00:00:00 | | 2008-01-30 | 11,300 | 37.92 | 38.34 | 37.48 | 37.51 | 00:00:00 | | 2008-01-31 | 13,300 | 37.72 | 37.72 | 36.27 | 37.04 | 00:00:00 | | 2008-02-01 | 7,700 | 37.27 | 37.86 | 36.90 | 37.30 | 00:00:00 | | 2008-02-04 | 10,600 | 38.10 | 38.83 | 37.91 | 38.50 | 00:00:00 | | 2008-02-05 | 16,800 | 38.78 | 38.78 | 35.95 | 36.38 | 00:00:00 | | 2008-02-06 | 43,400 | 36.00 | 36.22 | 33.96 | 35.23 | 00:00:00 | | 2008-02-07 | 23,800 | 35.00 | 35.00 | 33.95 | 34.50 | 00:00:00 | | 2008-02-08 | 17,600 | 35.10 | 35.13 | 34.04 | 34.42 | 00:00:00 | | 2008-02-11 | 8,800 | 34.30 | 34.64 | 33.89 | 34.23 | 00:00:00 | | 2008-02-12 | 9,800 | 34.85 | 35.88 | 34.49 | 35.64 | 00:00:00 | | 2008-02-13 | 11,300 | 35.71 | 36.22 | 35.10 | 35.86 | 00:00:00 | | 2008-02-14 | 11,100 | 36.01 | 36.53 | 35.29 | 35.46 | 00:00:00 | | 2008-02-15 | 10,500 | 35.50 | 36.03 | 34.97 | 35.39 | 00:00:00 | | 2008-02-18 | 9,400 | 35.51 | 36.10 | 35.51 | 35.84 | 00:00:00 | | 2008-02-19 | 4,500 | 35.99 | 36.73 | 35.75 | 36.63 | 00:00:00 | | 2008-02-20 | 15,800 | 36.10 | 36.41 | 35.87 | 36.41 | 00:00:00 | | 2008-02-21 | 9,000 | 36.72 | 37.02 | 36.24 | 36.24 | 00:00:00 | | 2008-02-22 | 15,200 | 36.10 | 36.11 | 35.38 | 35.38 | 00:00:00 | | 2008-02-25 | 5,500 | 36.07 | 36.57 | 35.99 | 36.32 | 00:00:00 | | 2008-02-26 | 11,600 | 36.62 | 37.50 | 36.59 | 37.50 | 00:00:00 | | 2008-02-27 | 15,800 | 37.50 | 37.50 | 36.27 | 37.20 | 00:00:00 | | 2008-02-28 | 6,600 | 37.00 | 37.25 | 36.79 | 37.12 | 00:00:00 | | 2008-02-29 | 10,800 | 36.82 | 36.82 | 36.00 | 36.40 | 00:00:00 | | 2008-03-03 | 24,500 | 35.90 | 36.64 | 35.57 | 36.64 | 00:00:00 | | 2008-03-04 | 13,400 | 36.05 | 36.58 | 35.17 | 35.31 | 00:00:00 | | 2008-03-05 | 5,400 | 35.40 | 35.87 | 35.19 | 35.54 | 00:00:00 | | 2008-03-06 | 10,000 | 35.35 | 35.35 | 34.70 | 35.08 | 00:00:00 | | 2008-03-07 | 17,400 | 34.80 | 35.02 | 33.90 | 34.88 | 00:00:00 | | 2008-03-10 | 4,800 | 34.50 | 34.84 | 34.07 | 34.44 | 00:00:00 | | 2008-03-11 | 24,700 | 34.30 | 34.50 | 33.24 | 33.74 | 00:00:00 | | 2008-03-12 | 7,700 | 34.50 | 34.50 | 33.72 | 33.79 | 00:00:00 | | 2008-03-13 | 32,700 | 33.50 | 33.50 | 31.64 | 32.72 | 00:00:00 | | 2008-03-14 | 13,100 | 32.90 | 33.57 | 32.00 | 32.24 | 00:00:00 | | 2008-03-17 | 29,400 | 31.90 | 31.90 | 30.93 | 31.26 | 00:00:00 | | 2008-03-18 | 15,900 | 31.05 | 33.46 | 31.05 | 32.61 | 00:00:00 | | 2008-03-19 | 15,000 | 33.15 | 34.32 | 32.89 | 33.91 | 00:00:00 | | 2008-03-20 | 18,200 | 34.40 | 35.29 | 34.00 | 34.30 | 00:00:00 | | 2008-03-21 | 0 | 34.30 | 34.30 | 34.30 | 34.30 | 00:00:00 | | 2008-03-24 | 0 | 34.30 | 34.30 | 34.30 | 34.30 | 00:00:00 | | 2008-03-25 | 15,600 | 35.51 | 35.93 | 35.26 | 35.52 | 00:00:00 | | 2008-03-26 | 5,100 | 35.51 | 35.51 | 34.80 | 34.95 | 00:00:00 | | 2008-03-27 | 8,000 | 34.62 | 35.29 | 34.62 | 34.75 | 00:00:00 | | 2008-03-28 | 4,400 | 34.90 | 34.90 | 34.31 | 34.68 | 00:00:00 | | 2008-03-31 | 7,300 | 34.10 | 35.03 | 33.91 | 34.98 | 00:00:00 | | 2008-04-01 | 4,200 | 34.86 | 36.10 | 34.81 | 35.99 | 00:00:00 | | 2008-04-02 | 8,400 | 36.02 | 36.59 | 35.93 | 36.58 | 00:00:00 | | 2008-04-03 | 10,100 | 36.48 | 36.48 | 35.78 | 36.06 | 00:00:00 | | 2008-04-04 | 3,300 | 36.05 | 36.06 | 35.28 | 35.74 | 00:00:00 | | 2008-04-07 | 7,300 | 35.94 | 36.39 | 35.87 | 36.23 | 00:00:00 | | 2008-04-08 | 6,300 | 35.91 | 35.91 | 35.56 | 35.84 | 00:00:00 | | 2008-04-09 | 8,000 | 35.69 | 36.45 | 35.49 | 35.91 | 00:00:00 | | 2008-04-10 | 9,800 | 36.00 | 36.51 | 35.31 | 36.04 | 00:00:00 | | 2008-04-11 | 16,500 | 36.55 | 36.55 | 34.76 | 34.94 | 00:00:00 | | 2008-04-14 | 15,900 | 34.70 | 34.70 | 33.70 | 33.90 | 00:00:00 | | 2008-04-15 | 9,600 | 34.12 | 34.32 | 33.44 | 33.84 | 00:00:00 | | 2008-04-16 | 10,400 | 34.05 | 34.05 | 33.16 | 33.56 | 00:00:00 | | 2008-04-17 | 8,100 | 33.65 | 34.05 | 33.57 | 33.87 | 00:00:00 | | 2008-04-18 | 7,000 | 34.04 | 35.00 | 33.99 | 34.91 | 00:00:00 | | 2008-04-21 | 8,900 | 35.00 | 35.00 | 33.93 | 34.33 | 00:00:00 | | 2008-04-22 | 7,600 | 34.18 | 34.21 | 33.68 | 33.68 | 00:00:00 | | 2008-04-23 | 6,600 | 33.72 | 34.12 | 33.30 | 33.58 | 00:00:00 | | 2008-04-24 | 10,200 | 33.79 | 34.12 | 33.22 | 33.64 | 00:00:00 | | 2008-04-25 | 17,400 | 33.67 | 35.59 | 33.65 | 35.12 | 00:00:00 | | 2008-04-28 | 21,600 | 35.37 | 35.90 | 34.89 | 35.28 | 00:00:00 | | 2008-04-29 | 11,400 | 35.57 | 36.38 | 34.99 | 35.01 | 00:00:00 | | 2008-04-30 | 6,200 | 35.40 | 35.40 | 34.30 | 35.30 | 00:00:00 | | 2008-05-02 | 17,200 | 35.78 | 37.17 | 35.71 | 36.69 | 00:00:00 | | 2008-05-05 | 8,700 | 36.68 | 36.90 | 36.60 | 36.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
