|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 42,100 | 34.50 | 34.50 | 31.70 | 32.80 | 00:00:00 | | 2000-12-05 | 37,100 | 32.80 | 34.10 | 32.70 | 33.50 | 00:00:00 | | 2000-12-06 | 42,100 | 34.90 | 35.95 | 32.80 | 34.70 | 00:00:00 | | 2000-12-07 | 31,800 | 34.40 | 35.80 | 33.50 | 33.70 | 00:00:00 | | 2000-12-08 | 16,000 | 34.75 | 35.60 | 34.00 | 35.00 | 00:00:00 | | 2000-12-11 | 27,100 | 34.50 | 35.80 | 34.40 | 35.60 | 00:00:00 | | 2000-12-12 | 35,800 | 35.80 | 35.99 | 35.30 | 35.70 | 00:00:00 | | 2000-12-13 | 22,500 | 35.99 | 35.99 | 34.70 | 35.00 | 00:00:00 | | 2000-12-14 | 25,900 | 35.00 | 35.90 | 34.30 | 34.75 | 00:00:00 | | 2000-12-15 | 19,500 | 34.25 | 35.00 | 33.90 | 34.40 | 00:00:00 | | 2000-12-18 | 43,900 | 34.00 | 34.70 | 33.60 | 33.60 | 00:00:00 | | 2000-12-19 | 36,800 | 33.75 | 36.30 | 33.60 | 36.00 | 00:00:00 | | 2000-12-20 | 51,100 | 35.50 | 37.17 | 35.00 | 35.30 | 00:00:00 | | 2000-12-21 | 42,900 | 34.00 | 34.50 | 33.70 | 33.95 | 00:00:00 | | 2000-12-22 | 30,400 | 33.70 | 34.00 | 32.70 | 33.00 | 00:00:00 | | 2000-12-25 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2000-12-26 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2000-12-27 | 57,800 | 33.00 | 34.95 | 32.70 | 34.70 | 00:00:00 | | 2000-12-28 | 41,300 | 35.00 | 36.20 | 33.00 | 34.50 | 00:00:00 | | 2000-12-29 | 37,100 | 35.00 | 35.10 | 34.30 | 34.80 | 00:00:00 | | 2001-01-01 | 0 | 34.80 | 34.80 | 34.80 | 34.80 | 00:00:00 | | 2001-01-02 | 20,800 | 36.00 | 36.00 | 34.50 | 34.50 | 00:00:00 | | 2001-01-03 | 37,800 | 34.00 | 35.00 | 32.50 | 34.60 | 00:00:00 | | 2001-01-04 | 39,900 | 35.00 | 35.95 | 33.70 | 35.65 | 00:00:00 | | 2001-01-05 | 88,000 | 35.50 | 38.05 | 35.50 | 36.95 | 00:00:00 | | 2001-01-08 | 40,800 | 36.85 | 37.20 | 36.50 | 36.70 | 00:00:00 | | 2001-01-09 | 33,800 | 36.90 | 37.00 | 36.40 | 37.00 | 00:00:00 | | 2001-01-10 | 28,000 | 36.50 | 36.50 | 35.70 | 36.20 | 00:00:00 | | 2001-01-11 | 38,200 | 35.50 | 35.50 | 34.75 | 34.80 | 00:00:00 | | 2001-01-12 | 44,500 | 34.30 | 35.50 | 34.30 | 35.50 | 00:00:00 | | 2001-01-15 | 25,900 | 35.10 | 35.70 | 34.70 | 35.10 | 00:00:00 | | 2001-01-16 | 18,400 | 35.00 | 35.70 | 34.80 | 34.80 | 00:00:00 | | 2001-01-17 | 27,700 | 35.50 | 36.10 | 34.90 | 35.90 | 00:00:00 | | 2001-01-18 | 45,400 | 35.70 | 36.95 | 35.70 | 36.60 | 00:00:00 | | 2001-01-19 | 46,900 | 36.50 | 37.00 | 36.40 | 36.85 | 00:00:00 | | 2001-01-22 | 87,600 | 37.20 | 38.60 | 37.20 | 38.10 | 00:00:00 | | 2001-01-23 | 59,100 | 38.25 | 38.80 | 38.10 | 38.40 | 00:00:00 | | 2001-01-24 | 0 | 38.40 | 38.40 | 38.40 | 38.40 | 00:00:00 | | 2001-01-25 | 38,100 | 38.80 | 38.80 | 37.90 | 38.10 | 00:00:00 | | 2001-01-26 | 0 | 38.10 | 38.10 | 38.10 | 38.10 | 00:00:00 | | 2001-01-29 | 49,800 | 38.30 | 38.30 | 37.30 | 37.80 | 00:00:00 | | 2001-01-30 | 23,100 | 37.80 | 37.80 | 37.10 | 37.50 | 00:00:00 | | 2001-01-31 | 36,500 | 37.65 | 37.70 | 36.80 | 37.50 | 00:00:00 | | 2001-02-01 | 41,500 | 37.60 | 38.90 | 37.55 | 38.50 | 00:00:00 | | 2001-02-02 | 34,500 | 38.30 | 38.95 | 37.50 | 38.00 | 00:00:00 | | 2001-02-05 | 32,400 | 38.00 | 38.50 | 37.30 | 37.40 | 00:00:00 | | 2001-02-06 | 73,100 | 37.89 | 39.25 | 37.50 | 38.95 | 00:00:00 | | 2001-02-07 | 60,600 | 38.50 | 39.20 | 37.80 | 38.60 | 00:00:00 | | 2001-02-08 | 42,600 | 38.85 | 39.15 | 38.30 | 38.50 | 00:00:00 | | 2001-02-09 | 51,500 | 38.50 | 39.25 | 38.40 | 38.90 | 00:00:00 | | 2001-02-12 | 41,900 | 38.75 | 39.25 | 38.40 | 38.90 | 00:00:00 | | 2001-02-13 | 27,300 | 38.80 | 39.15 | 38.40 | 38.85 | 00:00:00 | | 2001-02-14 | 48,800 | 38.30 | 39.00 | 37.80 | 39.00 | 00:00:00 | | 2001-02-15 | 65,200 | 38.90 | 39.75 | 38.60 | 39.75 | 00:00:00 | | 2001-02-16 | 45,400 | 39.50 | 39.75 | 38.90 | 39.40 | 00:00:00 | | 2001-02-19 | 59,700 | 38.00 | 39.80 | 37.70 | 39.70 | 00:00:00 | | 2001-02-20 | 152,600 | 39.80 | 40.00 | 38.80 | 39.70 | 00:00:00 | | 2001-02-21 | 159,500 | 39.50 | 40.50 | 39.50 | 39.90 | 00:00:00 | | 2001-02-22 | 71,000 | 39.50 | 40.10 | 38.80 | 39.40 | 00:00:00 | | 2001-02-23 | 41,200 | 39.00 | 39.60 | 38.80 | 39.00 | 00:00:00 | | 2001-02-26 | 40,800 | 38.95 | 39.10 | 37.65 | 38.00 | 00:00:00 | | 2001-02-27 | 21,500 | 38.30 | 38.30 | 37.60 | 38.00 | 00:00:00 | | 2001-02-28 | 32,400 | 38.05 | 38.60 | 37.70 | 37.90 | 00:00:00 | | 2001-03-01 | 45,200 | 37.60 | 38.60 | 37.20 | 38.50 | 00:00:00 | | 2001-03-02 | 58,200 | 38.20 | 39.10 | 38.00 | 38.70 | 00:00:00 | | 2001-03-05 | 47,100 | 38.30 | 39.05 | 38.05 | 38.05 | 00:00:00 | | 2001-03-06 | 82,800 | 38.50 | 38.60 | 37.35 | 38.20 | 00:00:00 | | 2001-03-07 | 36,200 | 38.00 | 38.45 | 37.20 | 37.50 | 00:00:00 | | 2001-03-08 | 96,000 | 38.00 | 39.20 | 37.75 | 39.00 | 00:00:00 | | 2001-03-09 | 65,200 | 38.90 | 39.40 | 38.80 | 38.80 | 00:00:00 | | 2001-03-12 | 61,200 | 38.80 | 39.60 | 38.50 | 38.50 | 00:00:00 | | 2001-03-13 | 59,500 | 37.70 | 38.60 | 37.50 | 38.00 | 00:00:00 | | 2001-03-14 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2001-03-15 | 92,300 | 35.20 | 36.10 | 33.80 | 35.40 | 00:00:00 | | 2001-03-16 | 55,100 | 35.50 | 36.25 | 34.80 | 35.20 | 00:00:00 | | 2001-03-19 | 38,500 | 35.40 | 35.60 | 34.15 | 35.00 | 00:00:00 | | 2001-03-20 | 19,800 | 35.20 | 35.35 | 34.50 | 34.70 | 00:00:00 | | 2001-03-21 | 50,800 | 34.20 | 34.90 | 33.80 | 34.20 | 00:00:00 | | 2001-03-22 | 128,000 | 33.85 | 33.90 | 31.60 | 32.00 | 00:00:00 | | 2001-03-23 | 45,900 | 33.00 | 33.30 | 31.55 | 33.00 | 00:00:00 | | 2001-03-26 | 49,700 | 33.50 | 33.70 | 32.60 | 33.65 | 00:00:00 | | 2001-03-27 | 59,200 | 34.00 | 35.10 | 33.65 | 35.00 | 00:00:00 | | 2001-03-28 | 62,900 | 36.00 | 36.20 | 34.80 | 35.00 | 00:00:00 | | 2001-03-29 | 52,300 | 35.00 | 36.40 | 34.70 | 35.60 | 00:00:00 | | 2001-03-30 | 32,700 | 35.70 | 36.49 | 34.60 | 35.00 | 00:00:00 | | 2001-04-02 | 32,100 | 35.00 | 35.40 | 33.70 | 34.75 | 00:00:00 | | 2001-04-03 | 34,600 | 34.80 | 35.00 | 33.60 | 33.80 | 00:00:00 | | 2001-04-04 | 35,500 | 33.55 | 34.50 | 33.30 | 34.20 | 00:00:00 | | 2001-04-05 | 23,100 | 35.00 | 35.00 | 34.00 | 34.90 | 00:00:00 | | 2001-04-06 | 54,300 | 34.70 | 35.50 | 34.70 | 35.00 | 00:00:00 | | 2001-04-09 | 23,800 | 34.60 | 35.45 | 34.20 | 35.30 | 00:00:00 | | 2001-04-10 | 35,000 | 35.50 | 35.95 | 35.10 | 35.50 | 00:00:00 | | 2001-04-11 | 42,300 | 35.80 | 36.37 | 35.30 | 35.80 | 00:00:00 | | 2001-04-12 | 28,800 | 35.70 | 36.80 | 35.40 | 36.20 | 00:00:00 | | 2001-04-13 | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 00:00:00 | | 2001-04-16 | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 00:00:00 | | 2001-04-17 | 32,900 | 36.60 | 36.92 | 36.10 | 36.50 | 00:00:00 | | 2001-04-18 | 26,400 | 36.90 | 37.53 | 36.40 | 37.00 | 00:00:00 | | 2001-04-19 | 44,100 | 37.00 | 37.80 | 36.55 | 37.80 | 00:00:00 | | 2001-04-20 | 64,300 | 37.30 | 38.50 | 37.20 | 38.00 | 00:00:00 | | 2001-04-23 | 40,900 | 37.70 | 38.00 | 36.70 | 37.05 | 00:00:00 | | 2001-04-24 | 34,800 | 37.20 | 38.00 | 37.00 | 37.50 | 00:00:00 | | 2001-04-25 | 19,100 | 37.30 | 37.95 | 36.80 | 37.50 | 00:00:00 | | 2001-04-26 | 23,300 | 37.75 | 38.30 | 37.40 | 37.50 | 00:00:00 | | 2001-04-27 | 13,300 | 37.50 | 38.10 | 36.60 | 37.00 | 00:00:00 | | 2001-04-30 | 20,700 | 37.00 | 37.80 | 36.85 | 37.50 | 00:00:00 | | 2001-05-01 | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 00:00:00 | | 2001-05-02 | 56,100 | 37.95 | 38.95 | 37.50 | 38.95 | 00:00:00 | | 2001-05-03 | 148,200 | 38.80 | 39.90 | 38.80 | 39.35 | 00:00:00 | | 2001-05-04 | 53,000 | 39.30 | 39.30 | 38.70 | 39.00 | 00:00:00 | | 2001-05-07 | 0 | 39.00 | 39.00 | 39.00 | 39.00 | 00:00:00 | | 2001-05-08 | 34,900 | 38.90 | 39.10 | 38.30 | 38.98 | 00:00:00 | | 2001-05-09 | 0 | 38.98 | 38.98 | 38.98 | 38.98 | 00:00:00 | | 2001-05-10 | 395,200 | 39.90 | 41.80 | 39.90 | 41.30 | 00:00:00 | | 2001-05-11 | 0 | 41.30 | 41.30 | 41.30 | 41.30 | 00:00:00 | | 2001-05-14 | 52,400 | 40.20 | 40.60 | 40.10 | 40.30 | 00:00:00 | | 2001-05-15 | 64,500 | 40.50 | 40.90 | 40.10 | 40.50 | 00:00:00 | | 2001-05-16 | 91,700 | 39.90 | 40.60 | 39.40 | 40.20 | 00:00:00 | | 2001-05-17 | 95,600 | 41.00 | 41.60 | 40.10 | 40.15 | 00:00:00 | | 2001-05-18 | 128,600 | 40.10 | 42.12 | 40.10 | 41.50 | 00:00:00 | | 2001-05-21 | 112,400 | 40.20 | 40.99 | 39.80 | 40.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
