|
 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 | | 2000-06-19 | 0 | 33.75 | 33.75 | 33.75 | 33.75 | 00:00:00 | | 2000-06-20 | 70,600 | 33.10 | 33.30 | 32.70 | 33.00 | 00:00:00 | | 2000-06-21 | 81,900 | 33.80 | 33.80 | 32.70 | 33.00 | 00:00:00 | | 2000-06-22 | 26,700 | 33.00 | 33.15 | 32.35 | 32.35 | 00:00:00 | | 2000-06-23 | 50,300 | 32.50 | 32.70 | 31.55 | 31.60 | 00:00:00 | | 2000-06-26 | 38,900 | 31.70 | 32.25 | 31.50 | 31.70 | 00:00:00 | | 2000-06-27 | 56,600 | 31.50 | 31.75 | 30.70 | 31.15 | 00:00:00 | | 2000-06-28 | 38,600 | 31.00 | 31.40 | 30.80 | 31.25 | 00:00:00 | | 2000-06-29 | 55,800 | 31.50 | 32.60 | 30.70 | 32.55 | 00:00:00 | | 2000-06-30 | 53,600 | 32.00 | 32.50 | 31.50 | 31.60 | 00:00:00 | | 2000-07-03 | 41,000 | 31.80 | 32.30 | 31.20 | 31.80 | 00:00:00 | | 2000-07-04 | 66,700 | 32.00 | 33.33 | 32.00 | 33.15 | 00:00:00 | | 2000-07-05 | 60,900 | 33.20 | 33.95 | 33.05 | 33.75 | 00:00:00 | | 2000-07-06 | 496,100 | 34.00 | 37.10 | 34.00 | 36.15 | 00:00:00 | | 2000-07-07 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | | 2000-07-10 | 101,100 | 35.40 | 35.40 | 34.60 | 35.10 | 00:00:00 | | 2000-07-11 | 77,300 | 35.00 | 36.25 | 34.75 | 35.90 | 00:00:00 | | 2000-07-12 | 248,000 | 36.00 | 37.90 | 35.95 | 37.60 | 00:00:00 | | 2000-07-13 | 169,800 | 37.55 | 37.75 | 36.40 | 37.55 | 00:00:00 | | 2000-07-14 | 148,900 | 37.00 | 37.80 | 35.75 | 35.90 | 00:00:00 | | 2000-07-17 | 99,100 | 36.00 | 36.20 | 35.30 | 35.45 | 00:00:00 | | 2000-07-18 | 159,200 | 35.70 | 36.65 | 35.20 | 36.40 | 00:00:00 | | 2000-07-19 | 53,500 | 36.70 | 36.70 | 36.00 | 36.10 | 00:00:00 | | 2000-07-20 | 125,400 | 35.95 | 37.80 | 35.60 | 37.40 | 00:00:00 | | 2000-07-21 | 73,200 | 37.50 | 37.85 | 36.65 | 37.00 | 00:00:00 | | 2000-07-24 | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 00:00:00 | | 2000-07-25 | 85,400 | 36.80 | 37.25 | 36.30 | 36.35 | 00:00:00 | | 2000-07-26 | 76,500 | 36.30 | 37.30 | 35.80 | 36.90 | 00:00:00 | | 2000-07-27 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2000-07-28 | 74,600 | 36.40 | 37.35 | 36.05 | 36.05 | 00:00:00 | | 2000-07-31 | 239,000 | 36.50 | 38.49 | 36.00 | 37.30 | 00:00:00 | | 2000-08-01 | 99,200 | 38.10 | 38.20 | 35.30 | 36.10 | 00:00:00 | | 2000-08-02 | 57,700 | 36.00 | 36.80 | 35.80 | 36.50 | 00:00:00 | | 2000-08-03 | 97,300 | 36.30 | 36.35 | 35.60 | 36.30 | 00:00:00 | | 2000-08-04 | 74,900 | 36.00 | 36.98 | 35.60 | 36.45 | 00:00:00 | | 2000-08-07 | 54,500 | 36.45 | 36.75 | 35.90 | 36.70 | 00:00:00 | | 2000-08-08 | 95,800 | 36.60 | 37.48 | 35.80 | 36.60 | 00:00:00 | | 2000-08-09 | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 00:00:00 | | 2000-08-10 | 88,900 | 37.30 | 38.20 | 36.80 | 37.70 | 00:00:00 | | 2000-08-11 | 43,600 | 37.75 | 38.00 | 37.30 | 37.90 | 00:00:00 | | 2000-08-14 | 38,300 | 38.00 | 38.00 | 36.30 | 36.70 | 00:00:00 | | 2000-08-15 | 29,600 | 37.00 | 37.30 | 36.30 | 36.30 | 00:00:00 | | 2000-08-16 | 45,000 | 36.60 | 37.98 | 36.50 | 37.50 | 00:00:00 | | 2000-08-17 | 30,000 | 37.30 | 37.70 | 36.70 | 37.50 | 00:00:00 | | 2000-08-18 | 41,600 | 37.10 | 37.55 | 36.15 | 36.25 | 00:00:00 | | 2000-08-21 | 46,300 | 36.50 | 36.75 | 35.75 | 36.75 | 00:00:00 | | 2000-08-22 | 38,300 | 36.30 | 37.40 | 35.95 | 36.80 | 00:00:00 | | 2000-08-23 | 33,700 | 37.05 | 37.40 | 36.30 | 36.30 | 00:00:00 | | 2000-08-24 | 55,500 | 36.50 | 37.55 | 36.50 | 37.20 | 00:00:00 | | 2000-08-25 | 40,300 | 37.35 | 37.85 | 36.70 | 37.30 | 00:00:00 | | 2000-08-28 | 62,900 | 37.30 | 38.00 | 37.30 | 37.95 | 00:00:00 | | 2000-08-29 | 33,600 | 37.99 | 38.10 | 37.20 | 38.00 | 00:00:00 | | 2000-08-30 | 26,200 | 38.00 | 38.00 | 36.25 | 36.50 | 00:00:00 | | 2000-08-31 | 39,100 | 36.70 | 36.70 | 36.02 | 36.45 | 00:00:00 | | 2000-09-01 | 34,000 | 36.40 | 36.45 | 36.01 | 36.05 | 00:00:00 | | 2000-09-04 | 47,500 | 36.05 | 37.10 | 35.79 | 36.50 | 00:00:00 | | 2000-09-05 | 41,200 | 36.50 | 37.65 | 36.45 | 36.80 | 00:00:00 | | 2000-09-06 | 31,900 | 36.80 | 37.45 | 36.80 | 36.80 | 00:00:00 | | 2000-09-07 | 73,000 | 36.40 | 37.89 | 36.30 | 37.75 | 00:00:00 | | 2000-09-08 | 86,200 | 37.50 | 38.00 | 37.20 | 37.80 | 00:00:00 | | 2000-09-11 | 50,500 | 37.00 | 38.00 | 37.00 | 37.95 | 00:00:00 | | 2000-09-12 | 82,800 | 37.80 | 38.20 | 37.50 | 38.00 | 00:00:00 | | 2000-09-13 | 37,700 | 37.90 | 38.00 | 36.95 | 37.00 | 00:00:00 | | 2000-09-14 | 37,000 | 37.00 | 37.45 | 36.65 | 37.30 | 00:00:00 | | 2000-09-15 | 35,100 | 37.30 | 38.00 | 37.00 | 37.60 | 00:00:00 | | 2000-09-18 | 69,900 | 36.80 | 37.50 | 36.35 | 37.00 | 00:00:00 | | 2000-09-19 | 51,300 | 36.60 | 37.90 | 36.60 | 37.15 | 00:00:00 | | 2000-09-20 | 45,600 | 37.95 | 37.95 | 36.80 | 36.80 | 00:00:00 | | 2000-09-21 | 167,000 | 36.10 | 37.05 | 35.70 | 37.05 | 00:00:00 | | 2000-09-22 | 107,000 | 37.00 | 37.95 | 36.90 | 37.55 | 00:00:00 | | 2000-09-25 | 41,700 | 37.00 | 37.30 | 36.60 | 37.00 | 00:00:00 | | 2000-09-26 | 40,100 | 36.80 | 37.30 | 36.80 | 37.00 | 00:00:00 | | 2000-09-27 | 39,300 | 37.00 | 37.50 | 36.90 | 36.98 | 00:00:00 | | 2000-09-28 | 42,800 | 36.95 | 37.55 | 36.60 | 37.55 | 00:00:00 | | 2000-09-29 | 225,700 | 37.60 | 39.30 | 37.60 | 38.80 | 00:00:00 | | 2000-10-02 | 123,700 | 39.00 | 40.00 | 38.60 | 39.55 | 00:00:00 | | 2000-10-03 | 0 | 39.55 | 39.55 | 39.55 | 39.55 | 00:00:00 | | 2000-10-04 | 158,300 | 40.00 | 41.70 | 39.80 | 40.80 | 00:00:00 | | 2000-10-05 | 120,400 | 40.85 | 41.65 | 40.85 | 41.00 | 00:00:00 | | 2000-10-06 | 68,700 | 41.25 | 41.60 | 39.24 | 39.24 | 00:00:00 | | 2000-10-09 | 44,100 | 39.00 | 39.50 | 38.10 | 39.50 | 00:00:00 | | 2000-10-10 | 29,600 | 38.50 | 39.90 | 38.50 | 39.40 | 00:00:00 | | 2000-10-11 | 52,500 | 38.30 | 39.80 | 38.10 | 39.00 | 00:00:00 | | 2000-10-12 | 53,100 | 38.90 | 39.60 | 37.80 | 37.90 | 00:00:00 | | 2000-10-13 | 48,200 | 37.00 | 37.70 | 36.80 | 37.70 | 00:00:00 | | 2000-10-16 | 29,800 | 37.90 | 38.30 | 37.20 | 37.90 | 00:00:00 | | 2000-10-17 | 32,200 | 38.00 | 38.05 | 36.20 | 36.80 | 00:00:00 | | 2000-10-18 | 34,100 | 37.10 | 37.50 | 36.10 | 36.40 | 00:00:00 | | 2000-10-19 | 29,200 | 36.50 | 37.25 | 36.05 | 37.25 | 00:00:00 | | 2000-10-20 | 27,200 | 37.40 | 37.60 | 36.70 | 36.90 | 00:00:00 | | 2000-10-23 | 21,500 | 36.55 | 37.20 | 36.50 | 37.00 | 00:00:00 | | 2000-10-24 | 23,700 | 37.00 | 37.40 | 36.90 | 36.90 | 00:00:00 | | 2000-10-25 | 38,900 | 37.00 | 37.30 | 36.60 | 36.91 | 00:00:00 | | 2000-10-26 | 37,500 | 37.25 | 37.70 | 36.90 | 37.10 | 00:00:00 | | 2000-10-27 | 52,700 | 37.30 | 39.25 | 37.20 | 38.50 | 00:00:00 | | 2000-10-30 | 27,200 | 38.75 | 39.15 | 38.00 | 38.40 | 00:00:00 | | 2000-10-31 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2000-11-01 | 40,300 | 39.10 | 40.50 | 38.40 | 39.55 | 00:00:00 | | 2000-11-02 | 27,600 | 39.70 | 39.90 | 38.20 | 38.70 | 00:00:00 | | 2000-11-03 | 36,600 | 38.75 | 39.90 | 38.30 | 39.50 | 00:00:00 | | 2000-11-06 | 46,300 | 39.80 | 40.45 | 39.00 | 40.10 | 00:00:00 | | 2000-11-07 | 39,300 | 40.10 | 40.42 | 39.50 | 39.60 | 00:00:00 | | 2000-11-08 | 17,200 | 39.50 | 39.60 | 38.30 | 38.60 | 00:00:00 | | 2000-11-09 | 18,800 | 39.00 | 39.40 | 38.50 | 38.90 | 00:00:00 | | 2000-11-10 | 18,500 | 39.20 | 39.80 | 38.10 | 38.50 | 00:00:00 | | 2000-11-13 | 20,500 | 38.60 | 38.80 | 37.40 | 37.80 | 00:00:00 | | 2000-11-14 | 0 | 37.80 | 37.80 | 37.80 | 37.80 | 00:00:00 | | 2000-11-15 | 39,400 | 39.70 | 40.10 | 38.70 | 39.80 | 00:00:00 | | 2000-11-16 | 27,000 | 39.30 | 40.10 | 39.00 | 39.10 | 00:00:00 | | 2000-11-17 | 26,100 | 38.60 | 39.30 | 38.10 | 38.20 | 00:00:00 | | 2000-11-20 | 44,000 | 38.90 | 38.90 | 37.00 | 37.00 | 00:00:00 | | 2000-11-21 | 30,200 | 36.50 | 37.00 | 36.05 | 36.30 | 00:00:00 | | 2000-11-22 | 69,300 | 36.10 | 36.35 | 34.50 | 35.05 | 00:00:00 | | 2000-11-23 | 57,200 | 34.80 | 36.00 | 33.30 | 35.10 | 00:00:00 | | 2000-11-24 | 39,200 | 36.00 | 36.00 | 33.60 | 35.00 | 00:00:00 | | 2000-11-27 | 40,900 | 35.80 | 36.40 | 35.00 | 35.80 | 00:00:00 | | 2000-11-28 | 25,100 | 36.00 | 37.50 | 35.50 | 36.95 | 00:00:00 | | 2000-11-29 | 18,900 | 37.00 | 37.40 | 35.70 | 36.45 | 00:00:00 | | 2000-11-30 | 22,300 | 36.40 | 36.40 | 34.70 | 34.70 | 00:00:00 | | 2000-12-01 | 42,000 | 35.00 | 35.30 | 33.35 | 33.80 | 00:00:00 | | 2000-12-04 | 42,100 | 34.50 | 34.50 | 31.70 | 32.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
