|
 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 | | 2008-05-05 | 8,700 | 36.68 | 36.90 | 36.60 | 36.76 | 00:00:00 | | 2008-05-06 | 11,400 | 36.90 | 37.24 | 36.70 | 37.22 | 00:00:00 | | 2008-05-07 | 11,400 | 37.30 | 37.80 | 37.03 | 37.65 | 00:00:00 | | 2008-05-08 | 12,500 | 37.50 | 37.84 | 37.16 | 37.84 | 00:00:00 | | 2008-05-09 | 14,400 | 36.50 | 36.50 | 35.86 | 36.26 | 00:00:00 | | 2008-05-12 | 2,100 | 36.32 | 36.53 | 36.06 | 36.32 | 00:00:00 | | 2008-05-13 | 7,400 | 36.41 | 36.81 | 36.25 | 36.58 | 00:00:00 | | 2008-05-14 | 9,100 | 36.70 | 36.85 | 36.40 | 36.65 | 00:00:00 | | 2008-05-15 | 8,100 | 36.61 | 36.77 | 36.47 | 36.77 | 00:00:00 | | 2008-05-16 | 10,800 | 36.71 | 37.27 | 36.71 | 36.91 | 00:00:00 | | 2008-05-19 | 10,600 | 37.01 | 37.29 | 36.90 | 37.24 | 00:00:00 | | 2008-05-20 | 9,000 | 37.00 | 37.05 | 36.30 | 36.32 | 00:00:00 | | 2008-05-21 | 24,700 | 36.30 | 36.30 | 34.58 | 35.23 | 00:00:00 | | 2008-05-22 | 8,100 | 35.05 | 35.98 | 34.60 | 35.85 | 00:00:00 | | 2008-05-23 | 6,000 | 35.87 | 35.87 | 35.26 | 35.26 | 00:00:00 | | 2008-05-26 | 7,200 | 35.25 | 35.33 | 34.80 | 35.12 | 00:00:00 | | 2008-05-27 | 2,300 | 35.38 | 35.95 | 35.08 | 35.80 | 00:00:00 | | 2008-05-28 | 8,000 | 35.70 | 36.90 | 35.70 | 36.45 | 00:00:00 | | 2008-05-29 | 12,600 | 36.80 | 37.22 | 36.66 | 37.18 | 00:00:00 | | 2008-05-30 | 19,500 | 37.21 | 38.01 | 37.14 | 37.93 | 00:00:00 | | 2008-06-02 | 15,500 | 38.02 | 38.02 | 36.47 | 36.50 | 00:00:00 | | 2008-06-03 | 3,900 | 36.40 | 36.99 | 36.40 | 36.94 | 00:00:00 | | 2008-06-04 | 8,200 | 37.00 | 37.00 | 36.37 | 36.88 | 00:00:00 | | 2008-06-05 | 11,700 | 36.81 | 37.01 | 35.95 | 36.27 | 00:00:00 | | 2008-06-06 | 14,100 | 36.37 | 36.37 | 34.54 | 34.82 | 00:00:00 | | 2008-06-10 | 8,400 | 33.77 | 34.64 | 33.65 | 34.64 | 00:00:00 | | 2008-06-11 | 14,400 | 34.50 | 34.54 | 32.89 | 33.43 | 00:00:00 | | 2008-06-12 | 10,500 | 33.58 | 33.69 | 33.00 | 33.30 | 00:00:00 | | 2008-06-13 | 6,700 | 33.00 | 33.52 | 32.57 | 33.52 | 00:00:00 | | 2008-06-16 | 2,500 | 33.66 | 34.00 | 33.07 | 33.20 | 00:00:00 | | 2008-06-17 | 4,400 | 33.20 | 34.31 | 33.20 | 33.84 | 00:00:00 | | 2008-06-18 | 14,400 | 33.70 | 33.70 | 32.80 | 33.08 | 00:00:00 | | 2008-06-19 | 11,700 | 32.80 | 33.15 | 32.05 | 33.00 | 00:00:00 | | 2008-06-20 | 6,000 | 32.61 | 32.81 | 32.24 | 32.44 | 00:00:00 | | 2008-06-23 | 3,800 | 32.70 | 32.75 | 32.24 | 32.35 | 00:00:00 | | 2008-06-24 | 21,900 | 32.25 | 32.25 | 30.89 | 31.41 | 00:00:00 | | 2008-06-25 | 8,700 | 31.40 | 32.11 | 31.39 | 32.00 | 00:00:00 | | 2008-06-26 | 13,900 | 31.70 | 31.70 | 30.29 | 30.53 | 00:00:00 | | 2008-06-27 | 19,200 | 30.20 | 30.42 | 29.52 | 30.23 | 00:00:00 | | 2008-06-30 | 9,200 | 30.06 | 30.73 | 29.25 | 30.64 | 00:00:00 | | 2008-07-01 | 15,300 | 30.58 | 30.58 | 29.32 | 29.90 | 00:00:00 | | 2008-07-02 | 14,800 | 30.14 | 30.15 | 29.62 | 29.80 | 00:00:00 | | 2008-07-03 | 12,800 | 29.18 | 29.91 | 29.05 | 29.81 | 00:00:00 | | 2008-07-04 | 7,700 | 30.02 | 30.15 | 29.49 | 29.66 | 00:00:00 | | 2008-07-07 | 6,800 | 29.86 | 30.21 | 29.70 | 29.90 | 00:00:00 | | 2008-07-08 | 13,200 | 29.40 | 30.54 | 29.01 | 30.36 | 00:00:00 | | 2008-07-09 | 10,000 | 30.50 | 30.66 | 29.93 | 30.29 | 00:00:00 | | 2008-07-10 | 7,600 | 29.95 | 30.20 | 29.66 | 29.88 | 00:00:00 | | 2008-07-11 | 11,700 | 29.91 | 29.91 | 28.83 | 28.89 | 00:00:00 | | 2008-07-14 | 14,400 | 28.98 | 29.24 | 28.08 | 28.15 | 00:00:00 | | 2008-07-15 | 36,100 | 28.00 | 28.00 | 26.72 | 27.92 | 00:00:00 | | 2008-07-16 | 19,400 | 27.97 | 28.62 | 26.92 | 28.61 | 00:00:00 | | 2008-07-17 | 18,300 | 29.02 | 30.08 | 28.74 | 29.33 | 00:00:00 | | 2008-07-18 | 11,200 | 29.65 | 30.31 | 28.95 | 30.07 | 00:00:00 | | 2008-07-21 | 8,700 | 30.16 | 30.74 | 29.89 | 30.38 | 00:00:00 | | 2008-07-22 | 4,800 | 30.36 | 30.64 | 29.65 | 30.58 | 00:00:00 | | 2008-07-23 | 8,700 | 31.40 | 32.05 | 31.29 | 31.83 | 00:00:00 | | 2008-07-24 | 12,600 | 32.07 | 32.43 | 30.27 | 30.63 | 00:00:00 | | 2008-07-25 | 7,300 | 30.40 | 30.84 | 29.66 | 30.73 | 00:00:00 | | 2008-07-28 | 6,400 | 30.92 | 30.92 | 29.74 | 29.74 | 00:00:00 | | 2008-07-29 | 11,300 | 29.50 | 29.65 | 28.79 | 29.48 | 00:00:00 | | 2008-07-30 | 8,000 | 29.80 | 29.80 | 29.26 | 29.27 | 00:00:00 | | 2008-07-31 | 8,000 | 29.62 | 29.62 | 28.73 | 28.90 | 00:00:00 | | 2008-08-01 | 138,600 | 26.30 | 27.65 | 25.88 | 27.35 | 00:00:00 | | 2008-08-04 | 34,200 | 27.42 | 27.42 | 26.51 | 26.71 | 00:00:00 | | 2008-08-05 | 36,400 | 26.87 | 27.64 | 26.65 | 27.58 | 00:00:00 | | 2008-08-06 | 12,000 | 27.60 | 27.92 | 27.21 | 27.84 | 00:00:00 | | 2008-08-07 | 16,500 | 27.75 | 28.12 | 27.40 | 27.66 | 00:00:00 | | 2008-08-08 | 32,900 | 27.63 | 29.63 | 27.35 | 29.48 | 00:00:00 | | 2008-08-11 | 32,500 | 29.88 | 30.84 | 29.88 | 30.82 | 00:00:00 | | 2008-08-12 | 26,600 | 30.65 | 32.15 | 30.31 | 31.29 | 00:00:00 | | 2008-08-13 | 31,400 | 30.82 | 30.82 | 29.09 | 29.33 | 00:00:00 | | 2008-08-14 | 18,100 | 29.00 | 29.12 | 28.50 | 29.12 | 00:00:00 | | 2008-08-15 | 5,700 | 29.11 | 29.62 | 29.11 | 29.56 | 00:00:00 | | 2008-08-18 | 9,700 | 29.63 | 29.81 | 28.97 | 29.15 | 00:00:00 | | 2008-08-19 | 9,800 | 28.82 | 28.88 | 28.40 | 28.42 | 00:00:00 | | 2008-08-20 | 7,700 | 28.57 | 28.69 | 28.27 | 28.60 | 00:00:00 | | 2008-08-21 | 12,800 | 28.50 | 28.50 | 27.76 | 27.86 | 00:00:00 | | 2008-08-22 | 5,200 | 27.91 | 28.70 | 27.76 | 28.70 | 00:00:00 | | 2008-08-25 | 6,000 | 28.58 | 28.85 | 28.14 | 28.14 | 00:00:00 | | 2008-08-26 | 9,200 | 27.90 | 28.03 | 27.64 | 27.99 | 00:00:00 | | 2008-08-27 | 8,800 | 27.75 | 27.87 | 27.26 | 27.71 | 00:00:00 | | 2008-08-28 | 14,100 | 27.50 | 28.33 | 27.10 | 28.32 | 00:00:00 | | 2008-08-29 | 10,000 | 28.50 | 28.50 | 27.90 | 28.03 | 00:00:00 | | 2008-09-01 | 5,500 | 27.80 | 28.36 | 27.61 | 28.31 | 00:00:00 | | 2008-09-02 | 12,900 | 28.35 | 30.06 | 28.18 | 29.20 | 00:00:00 | | 2008-09-03 | 18,300 | 28.96 | 29.67 | 28.87 | 29.12 | 00:00:00 | | 2008-09-04 | 4,900 | 29.07 | 29.10 | 28.20 | 28.38 | 00:00:00 | | 2008-09-05 | 12,900 | 28.12 | 28.15 | 27.60 | 27.74 | 00:00:00 | | 2008-09-08 | 9,900 | 28.42 | 29.12 | 28.42 | 28.61 | 00:00:00 | | 2008-09-09 | 10,000 | 28.77 | 29.45 | 28.73 | 28.89 | 00:00:00 | | 2008-09-10 | 3,600 | 28.87 | 29.36 | 28.70 | 28.85 | 00:00:00 | | 2008-09-11 | 5,700 | 28.50 | 28.80 | 28.07 | 28.55 | 00:00:00 | | 2008-09-12 | 7,600 | 29.17 | 29.17 | 28.39 | 28.62 | 00:00:00 | | 2008-09-15 | 11,600 | 28.22 | 28.28 | 27.88 | 28.02 | 00:00:00 | | 2008-09-16 | 18,800 | 27.80 | 28.42 | 27.41 | 27.88 | 00:00:00 | | 2008-09-17 | 9,400 | 27.50 | 27.72 | 27.18 | 27.27 | 00:00:00 | | 2008-09-18 | 26,900 | 27.02 | 28.02 | 26.84 | 27.29 | 00:00:00 | | 2008-09-19 | 40,500 | 29.00 | 30.77 | 28.66 | 30.60 | 00:00:00 | | 2008-09-22 | 20,300 | 30.47 | 30.82 | 29.75 | 29.81 | 00:00:00 | | 2008-09-23 | 7,100 | 29.43 | 29.64 | 28.82 | 28.98 | 00:00:00 | | 2008-09-24 | 4,500 | 28.75 | 28.98 | 28.33 | 28.33 | 00:00:00 | | 2008-09-25 | 7,400 | 28.30 | 29.20 | 28.00 | 29.09 | 00:00:00 | | 2008-09-26 | 5,700 | 28.50 | 28.64 | 27.80 | 28.27 | 00:00:00 | | 2008-09-29 | 13,600 | 28.45 | 28.45 | 27.12 | 27.48 | 00:00:00 | | 2008-09-30 | 17,300 | 27.00 | 27.82 | 26.67 | 27.24 | 00:00:00 | | 2008-10-01 | 24,100 | 27.80 | 27.80 | 25.87 | 26.36 | 00:00:00 | | 2008-10-02 | 62,300 | 25.75 | 25.97 | 24.70 | 25.13 | 00:00:00 | | 2008-10-03 | 7,100 | 25.28 | 25.83 | 24.93 | 25.80 | 00:00:00 | | 2008-10-06 | 30,500 | 24.81 | 25.15 | 24.27 | 24.70 | 00:00:00 | | 2008-10-07 | 32,700 | 25.29 | 25.62 | 23.69 | 24.38 | 00:00:00 | | 2008-10-08 | 46,000 | 22.50 | 24.83 | 22.02 | 22.58 | 00:00:00 | | 2008-10-09 | 39,900 | 23.02 | 24.52 | 21.37 | 21.97 | 00:00:00 | | 2008-10-10 | 70,700 | 19.89 | 20.10 | 18.28 | 19.79 | 00:00:00 | | 2008-10-13 | 103,900 | 21.20 | 22.56 | 20.48 | 22.46 | 00:00:00 | | 2008-10-14 | 88,200 | 22.70 | 23.17 | 21.95 | 22.57 | 00:00:00 | | 2008-10-15 | 42,400 | 22.27 | 22.27 | 19.96 | 20.41 | 00:00:00 | | 2008-10-16 | 32,100 | 19.50 | 20.83 | 19.15 | 19.94 | 00:00:00 | | 2008-10-17 | 40,000 | 20.99 | 21.36 | 19.75 | 20.82 | 00:00:00 | | 2008-10-20 | 22,100 | 21.66 | 21.66 | 19.90 | 20.56 | 00:00:00 | | 2008-10-21 | 28,500 | 20.85 | 21.41 | 20.55 | 20.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
