|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-09 | 15,300 | 58.22 | 58.80 | 57.95 | 58.24 | 00:00:00 | | 2011-03-10 | 7,200 | 57.36 | 58.90 | 56.73 | 57.09 | 00:00:00 | | 2011-03-11 | 15,300 | 56.31 | 56.85 | 55.97 | 56.49 | 00:00:00 | | 2011-03-14 | 22,000 | 55.35 | 56.29 | 55.27 | 56.02 | 00:00:00 | | 2011-03-15 | 63,800 | 54.00 | 54.65 | 52.06 | 53.89 | 00:00:00 | | 2011-03-16 | 31,700 | 54.78 | 55.39 | 52.59 | 52.65 | 00:00:00 | | 2011-03-17 | 21,600 | 53.25 | 54.88 | 53.25 | 54.22 | 00:00:00 | | 2011-03-18 | 23,200 | 54.75 | 56.15 | 53.90 | 55.13 | 00:00:00 | | 2011-03-21 | 19,900 | 56.60 | 56.60 | 54.95 | 55.57 | 00:00:00 | | 2011-03-22 | 8,600 | 55.48 | 55.48 | 54.30 | 54.78 | 00:00:00 | | 2011-03-23 | 9,700 | 54.70 | 55.77 | 54.50 | 55.41 | 00:00:00 | | 2011-03-24 | 13,200 | 55.45 | 57.71 | 55.41 | 57.53 | 00:00:00 | | 2011-03-25 | 13,400 | 58.10 | 58.10 | 57.23 | 57.23 | 00:00:00 | | 2011-03-28 | 10,700 | 57.30 | 57.43 | 56.44 | 57.40 | 00:00:00 | | 2011-03-29 | 4,500 | 57.25 | 57.95 | 56.95 | 57.39 | 00:00:00 | | 2011-03-30 | 8,900 | 58.08 | 58.87 | 58.00 | 58.69 | 00:00:00 | | 2011-03-31 | 4,500 | 58.65 | 59.05 | 58.39 | 58.86 | 00:00:00 | | 2011-04-01 | 20,300 | 59.20 | 61.18 | 59.20 | 61.01 | 00:00:00 | | 2011-04-04 | 14,500 | 61.17 | 61.27 | 60.23 | 60.69 | 00:00:00 | | 2011-04-05 | 4,800 | 60.76 | 61.17 | 60.56 | 60.88 | 00:00:00 | | 2011-04-06 | 16,400 | 61.07 | 61.39 | 60.03 | 60.13 | 00:00:00 | | 2011-04-07 | 9,000 | 59.75 | 59.75 | 59.01 | 59.20 | 00:00:00 | | 2011-04-08 | 9,100 | 59.60 | 59.60 | 58.34 | 58.57 | 00:00:00 | | 2011-04-11 | 11,200 | 58.10 | 58.10 | 57.03 | 57.12 | 00:00:00 | | 2011-04-12 | 9,400 | 56.76 | 56.96 | 56.29 | 56.78 | 00:00:00 | | 2011-04-13 | 7,300 | 57.24 | 58.26 | 57.23 | 57.62 | 00:00:00 | | 2011-04-14 | 3,200 | 57.37 | 58.00 | 57.28 | 57.90 | 00:00:00 | | 2011-04-15 | 4,500 | 58.10 | 58.32 | 57.83 | 58.09 | 00:00:00 | | 2011-04-18 | 7,900 | 57.95 | 58.60 | 57.00 | 57.04 | 00:00:00 | | 2011-04-19 | 5,100 | 57.50 | 59.26 | 57.50 | 58.96 | 00:00:00 | | 2011-04-20 | 13,600 | 59.49 | 60.66 | 59.37 | 60.37 | 00:00:00 | | 2011-04-21 | 13,800 | 60.86 | 61.12 | 59.92 | 60.82 | 00:00:00 | | 2011-04-26 | 6,400 | 60.95 | 61.84 | 60.85 | 61.74 | 00:00:00 | | 2011-04-27 | 20,200 | 61.58 | 63.12 | 61.58 | 61.98 | 00:00:00 | | 2011-04-28 | 7,100 | 62.50 | 63.27 | 62.24 | 63.14 | 00:00:00 | | 2011-04-29 | 14,100 | 62.89 | 63.66 | 62.41 | 63.51 | 00:00:00 | | 2011-05-02 | 27,900 | 63.90 | 65.24 | 63.90 | 64.50 | 00:00:00 | | 2011-05-03 | 18,100 | 63.90 | 63.90 | 62.19 | 63.34 | 00:00:00 | | 2011-05-04 | 13,200 | 64.40 | 64.86 | 61.93 | 62.30 | 00:00:00 | | 2011-05-05 | 22,400 | 62.30 | 62.43 | 60.62 | 61.50 | 00:00:00 | | 2011-05-06 | 35,300 | 61.48 | 62.86 | 60.39 | 62.05 | 00:00:00 | | 2011-05-09 | 19,200 | 63.00 | 63.00 | 60.99 | 61.60 | 00:00:00 | | 2011-05-10 | 22,900 | 61.59 | 63.03 | 61.25 | 62.84 | 00:00:00 | | 2011-05-11 | 6,100 | 62.55 | 63.79 | 62.55 | 62.84 | 00:00:00 | | 2011-05-12 | 12,100 | 62.30 | 63.40 | 62.30 | 63.40 | 00:00:00 | | 2011-05-13 | 14,000 | 62.10 | 62.90 | 61.49 | 61.50 | 00:00:00 | | 2011-05-16 | 8,500 | 61.20 | 61.75 | 60.50 | 61.39 | 00:00:00 | | 2011-05-17 | 10,200 | 61.35 | 61.43 | 60.46 | 60.75 | 00:00:00 | | 2011-05-18 | 9,600 | 61.00 | 61.54 | 60.74 | 61.54 | 00:00:00 | | 2011-05-19 | 11,000 | 61.83 | 62.49 | 61.30 | 62.05 | 00:00:00 | | 2011-05-20 | 8,800 | 62.06 | 62.32 | 60.70 | 61.13 | 00:00:00 | | 2011-05-23 | 21,500 | 59.86 | 59.95 | 58.95 | 59.03 | 00:00:00 | | 2011-05-24 | 9,200 | 58.96 | 60.55 | 58.96 | 60.12 | 00:00:00 | | 2011-05-25 | 2,700 | 59.55 | 60.75 | 59.42 | 60.72 | 00:00:00 | | 2011-05-26 | 15,600 | 60.97 | 61.00 | 59.61 | 60.02 | 00:00:00 | | 2011-05-27 | 6,300 | 60.30 | 60.83 | 60.00 | 60.83 | 00:00:00 | | 2011-05-30 | 5,100 | 60.64 | 61.18 | 60.64 | 60.84 | 00:00:00 | | 2011-05-31 | 5,400 | 61.49 | 61.78 | 61.35 | 61.45 | 00:00:00 | | 2011-06-01 | 2,300 | 62.00 | 62.00 | 60.50 | 60.51 | 00:00:00 | | 2011-06-02 | 7,500 | 59.83 | 60.82 | 59.41 | 60.32 | 00:00:00 | | 2011-06-03 | 5,100 | 60.31 | 60.78 | 59.72 | 60.46 | 00:00:00 | | 2011-06-06 | 3,300 | 60.11 | 60.79 | 59.82 | 60.62 | 00:00:00 | | 2011-06-07 | 4,600 | 60.35 | 61.02 | 60.28 | 60.38 | 00:00:00 | | 2011-06-08 | 6,600 | 60.19 | 60.92 | 59.30 | 60.66 | 00:00:00 | | 2011-06-09 | 20,600 | 60.78 | 63.02 | 60.67 | 62.76 | 00:00:00 | | 2011-06-10 | 21,500 | 62.59 | 63.42 | 62.07 | 62.27 | 00:00:00 | | 2011-06-13 | 21,500 | 62.20 | 62.77 | 61.87 | 62.31 | 00:00:00 | | 2011-06-14 | 22,800 | 62.14 | 63.50 | 61.89 | 63.24 | 00:00:00 | | 2011-06-15 | 16,700 | 63.05 | 63.55 | 61.97 | 61.97 | 00:00:00 | | 2011-06-16 | 8,600 | 61.76 | 63.40 | 61.76 | 63.10 | 00:00:00 | | 2011-06-17 | 31,700 | 63.10 | 64.50 | 62.69 | 63.90 | 00:00:00 | | 2011-06-20 | 15,900 | 63.71 | 64.23 | 62.98 | 64.03 | 00:00:00 | | 2011-06-21 | 16,000 | 64.02 | 64.85 | 63.89 | 64.43 | 00:00:00 | | 2011-06-22 | 25,900 | 64.44 | 65.62 | 64.39 | 65.45 | 00:00:00 | | 2011-06-23 | 12,700 | 64.89 | 66.00 | 64.74 | 65.35 | 00:00:00 | | 2011-06-24 | 32,400 | 65.44 | 68.36 | 65.44 | 67.00 | 00:00:00 | | 2011-06-27 | 12,100 | 66.84 | 68.04 | 66.61 | 67.80 | 00:00:00 | | 2011-06-28 | 16,400 | 67.99 | 69.35 | 67.39 | 69.20 | 00:00:00 | | 2011-06-29 | 20,600 | 69.15 | 70.00 | 68.00 | 69.00 | 00:00:00 | | 2011-06-30 | 16,700 | 69.10 | 69.22 | 67.27 | 68.81 | 00:00:00 | | 2011-07-01 | 11,700 | 68.80 | 68.96 | 67.45 | 67.86 | 00:00:00 | | 2011-07-04 | 10,600 | 68.05 | 69.07 | 67.66 | 68.90 | 00:00:00 | | 2011-07-05 | 9,500 | 68.90 | 69.50 | 68.46 | 68.79 | 00:00:00 | | 2011-07-06 | 4,100 | 68.70 | 68.70 | 67.74 | 68.00 | 00:00:00 | | 2011-07-07 | 8,400 | 68.10 | 69.33 | 68.10 | 69.25 | 00:00:00 | | 2011-07-08 | 18,300 | 69.33 | 70.07 | 68.44 | 68.69 | 00:00:00 | | 2011-07-11 | 19,500 | 68.50 | 68.50 | 66.49 | 66.55 | 00:00:00 | | 2011-07-12 | 29,600 | 66.46 | 67.68 | 64.26 | 67.68 | 00:00:00 | | 2011-07-13 | 29,200 | 67.60 | 70.24 | 67.50 | 70.14 | 00:00:00 | | 2011-07-14 | 33,600 | 69.52 | 71.67 | 69.52 | 70.77 | 00:00:00 | | 2011-07-15 | 24,100 | 71.14 | 72.71 | 70.71 | 72.21 | 00:00:00 | | 2011-07-18 | 22,700 | 72.00 | 72.62 | 70.99 | 71.24 | 00:00:00 | | 2011-07-19 | 11,200 | 71.26 | 72.30 | 71.20 | 72.16 | 00:00:00 | | 2011-07-20 | 10,300 | 72.22 | 72.50 | 71.19 | 71.91 | 00:00:00 | | 2011-07-21 | 12,900 | 72.15 | 72.25 | 70.46 | 71.10 | 00:00:00 | | 2011-07-22 | 9,400 | 71.35 | 71.90 | 70.69 | 71.48 | 00:00:00 | | 2011-07-25 | 22,100 | 70.97 | 73.84 | 70.93 | 73.82 | 00:00:00 | | 2011-07-26 | 11,800 | 73.60 | 73.82 | 71.66 | 72.19 | 00:00:00 | | 2011-07-27 | 14,300 | 72.09 | 72.75 | 70.36 | 70.61 | 00:00:00 | | 2011-07-28 | 19,100 | 70.30 | 70.75 | 68.12 | 70.25 | 00:00:00 | | 2011-07-29 | 15,000 | 69.50 | 70.55 | 68.79 | 69.78 | 00:00:00 | | 2011-08-01 | 22,700 | 71.40 | 71.71 | 67.60 | 68.00 | 00:00:00 | | 2011-08-02 | 33,100 | 68.10 | 69.09 | 65.42 | 65.56 | 00:00:00 | | 2011-08-03 | 36,400 | 64.60 | 66.78 | 64.45 | 65.83 | 00:00:00 | | 2011-08-04 | 50,600 | 66.76 | 67.17 | 60.77 | 61.07 | 00:00:00 | | 2011-08-05 | 89,700 | 59.50 | 63.63 | 57.55 | 62.19 | 00:00:00 | | 2011-08-08 | 77,300 | 58.50 | 61.06 | 54.52 | 54.58 | 00:00:00 | | 2011-08-09 | 126,700 | 54.10 | 60.24 | 51.75 | 59.30 | 00:00:00 | | 2011-08-10 | 185,300 | 61.00 | 61.80 | 54.69 | 57.61 | 00:00:00 | | 2011-08-11 | 60,700 | 57.25 | 58.55 | 54.50 | 58.30 | 00:00:00 | | 2011-08-12 | 59,000 | 58.00 | 59.69 | 56.20 | 59.67 | 00:00:00 | | 2011-08-15 | 41,700 | 60.10 | 60.55 | 59.15 | 59.79 | 00:00:00 | | 2011-08-16 | 30,900 | 59.74 | 59.74 | 56.90 | 58.30 | 00:00:00 | | 2011-08-17 | 15,900 | 58.39 | 59.76 | 57.78 | 58.29 | 00:00:00 | | 2011-08-18 | 47,300 | 58.38 | 58.38 | 53.37 | 53.93 | 00:00:00 | | 2011-08-19 | 65,200 | 53.11 | 53.93 | 50.60 | 52.55 | 00:00:00 | | 2011-08-22 | 48,200 | 51.68 | 52.17 | 49.74 | 49.94 | 00:00:00 | | 2011-08-23 | 38,800 | 50.47 | 52.33 | 50.42 | 51.96 | 00:00:00 | | 2011-08-24 | 32,800 | 51.96 | 54.33 | 51.19 | 53.97 | 00:00:00 | | 2011-08-25 | 36,200 | 54.10 | 55.54 | 52.94 | 53.25 | 00:00:00 | | 2011-08-26 | 25,700 | 53.66 | 55.00 | 52.46 | 55.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
