|
 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 | | 2002-10-07 | 43,000 | 32.40 | 33.05 | 31.20 | 32.50 | 00:00:00 | | 2002-10-08 | 74,700 | 32.45 | 32.85 | 30.00 | 30.80 | 00:00:00 | | 2002-10-09 | 70,800 | 31.10 | 31.10 | 28.50 | 29.80 | 00:00:00 | | 2002-10-10 | 45,900 | 28.95 | 31.25 | 28.90 | 30.80 | 00:00:00 | | 2002-10-11 | 72,600 | 31.80 | 33.10 | 30.95 | 33.05 | 00:00:00 | | 2002-10-14 | 46,400 | 33.30 | 33.30 | 31.70 | 33.30 | 00:00:00 | | 2002-10-15 | 65,400 | 33.90 | 35.10 | 33.70 | 34.95 | 00:00:00 | | 2002-10-16 | 92,500 | 34.50 | 35.70 | 33.90 | 34.80 | 00:00:00 | | 2002-10-17 | 68,600 | 35.40 | 37.15 | 35.40 | 36.80 | 00:00:00 | | 2002-10-18 | 53,600 | 37.85 | 38.20 | 35.80 | 36.60 | 00:00:00 | | 2002-10-21 | 35,000 | 36.90 | 37.60 | 36.10 | 37.50 | 00:00:00 | | 2002-10-22 | 59,000 | 38.00 | 38.00 | 36.80 | 36.85 | 00:00:00 | | 2002-10-23 | 41,400 | 37.25 | 37.90 | 35.40 | 35.90 | 00:00:00 | | 2002-10-24 | 25,100 | 36.79 | 37.85 | 35.05 | 36.70 | 00:00:00 | | 2002-10-25 | 16,300 | 36.00 | 36.80 | 35.60 | 36.40 | 00:00:00 | | 2002-10-28 | 41,600 | 36.40 | 37.60 | 36.40 | 37.30 | 00:00:00 | | 2002-10-29 | 41,000 | 36.70 | 37.20 | 34.70 | 34.85 | 00:00:00 | | 2002-10-30 | 43,100 | 35.10 | 35.50 | 33.50 | 34.70 | 00:00:00 | | 2002-10-31 | 21,800 | 34.50 | 36.50 | 34.50 | 36.00 | 00:00:00 | | 2002-11-01 | 15,000 | 36.30 | 36.30 | 34.70 | 35.80 | 00:00:00 | | 2002-11-04 | 45,400 | 37.10 | 37.28 | 36.30 | 37.10 | 00:00:00 | | 2002-11-05 | 40,000 | 36.60 | 37.18 | 35.85 | 36.75 | 00:00:00 | | 2002-11-06 | 310,400 | 37.40 | 37.50 | 33.35 | 34.44 | 00:00:00 | | 2002-11-07 | 204,200 | 34.75 | 34.75 | 32.42 | 32.90 | 00:00:00 | | 2002-11-08 | 94,300 | 33.00 | 33.00 | 31.82 | 32.30 | 00:00:00 | | 2002-11-11 | 43,400 | 32.30 | 32.98 | 31.85 | 32.40 | 00:00:00 | | 2002-11-12 | 40,500 | 32.95 | 33.45 | 32.85 | 33.20 | 00:00:00 | | 2002-11-13 | 29,700 | 33.00 | 33.50 | 32.45 | 33.40 | 00:00:00 | | 2002-11-14 | 23,700 | 33.17 | 33.78 | 32.80 | 33.70 | 00:00:00 | | 2002-11-15 | 34,200 | 33.85 | 34.10 | 32.80 | 33.35 | 00:00:00 | | 2002-11-18 | 38,800 | 33.80 | 33.95 | 33.10 | 33.10 | 00:00:00 | | 2002-11-19 | 23,700 | 32.95 | 33.00 | 32.01 | 32.90 | 00:00:00 | | 2002-11-20 | 36,500 | 33.10 | 33.10 | 31.55 | 32.50 | 00:00:00 | | 2002-11-21 | 69,700 | 33.00 | 33.60 | 31.80 | 33.40 | 00:00:00 | | 2002-11-22 | 35,900 | 33.90 | 33.90 | 32.75 | 33.10 | 00:00:00 | | 2002-11-25 | 34,600 | 33.40 | 33.70 | 32.25 | 32.45 | 00:00:00 | | 2002-11-26 | 42,200 | 32.50 | 32.70 | 31.90 | 32.45 | 00:00:00 | | 2002-11-27 | 41,600 | 32.10 | 33.75 | 32.05 | 33.60 | 00:00:00 | | 2002-11-28 | 100,900 | 33.70 | 34.81 | 33.10 | 34.20 | 00:00:00 | | 2002-11-29 | 43,900 | 34.40 | 35.07 | 34.05 | 34.30 | 00:00:00 | | 2002-12-02 | 52,700 | 34.70 | 35.05 | 33.90 | 34.30 | 00:00:00 | | 2002-12-03 | 39,300 | 34.10 | 34.31 | 33.40 | 33.51 | 00:00:00 | | 2002-12-04 | 24,500 | 33.60 | 34.80 | 33.20 | 34.70 | 00:00:00 | | 2002-12-05 | 39,600 | 34.90 | 34.98 | 33.20 | 33.65 | 00:00:00 | | 2002-12-06 | 43,600 | 33.60 | 33.60 | 32.12 | 33.05 | 00:00:00 | | 2002-12-09 | 35,800 | 33.00 | 33.40 | 32.20 | 32.25 | 00:00:00 | | 2002-12-10 | 25,400 | 32.15 | 33.20 | 31.80 | 33.15 | 00:00:00 | | 2002-12-11 | 40,500 | 33.10 | 33.30 | 32.10 | 33.00 | 00:00:00 | | 2002-12-12 | 49,500 | 33.10 | 33.10 | 31.05 | 31.50 | 00:00:00 | | 2002-12-13 | 61,600 | 31.25 | 31.40 | 30.20 | 30.90 | 00:00:00 | | 2002-12-16 | 27,500 | 31.00 | 31.68 | 30.51 | 31.15 | 00:00:00 | | 2002-12-17 | 14,100 | 31.50 | 31.60 | 31.00 | 31.00 | 00:00:00 | | 2002-12-18 | 51,900 | 30.90 | 31.15 | 29.20 | 29.70 | 00:00:00 | | 2002-12-19 | 59,100 | 30.50 | 30.60 | 28.70 | 29.40 | 00:00:00 | | 2002-12-20 | 61,200 | 29.50 | 30.00 | 28.80 | 29.40 | 00:00:00 | | 2002-12-23 | 35,700 | 29.50 | 30.00 | 28.60 | 29.25 | 00:00:00 | | 2002-12-24 | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2002-12-25 | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2002-12-26 | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2002-12-27 | 40,200 | 29.25 | 29.40 | 28.02 | 28.05 | 00:00:00 | | 2002-12-30 | 66,200 | 27.50 | 28.95 | 27.40 | 28.95 | 00:00:00 | | 2002-12-31 | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 00:00:00 | | 2003-01-01 | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 00:00:00 | | 2003-01-02 | 27,300 | 29.00 | 29.90 | 28.60 | 29.90 | 00:00:00 | | 2003-01-03 | 27,700 | 30.50 | 30.80 | 29.80 | 30.00 | 00:00:00 | | 2003-01-06 | 25,600 | 30.80 | 30.80 | 28.90 | 30.30 | 00:00:00 | | 2003-01-07 | 41,700 | 30.50 | 30.50 | 29.10 | 30.10 | 00:00:00 | | 2003-01-08 | 33,400 | 30.10 | 30.10 | 28.40 | 28.70 | 00:00:00 | | 2003-01-09 | 66,900 | 28.37 | 28.90 | 27.35 | 28.50 | 00:00:00 | | 2003-01-10 | 39,800 | 28.95 | 29.85 | 28.05 | 29.00 | 00:00:00 | | 2003-01-13 | 37,900 | 29.50 | 30.35 | 29.50 | 29.95 | 00:00:00 | | 2003-01-14 | 27,000 | 29.90 | 30.15 | 29.25 | 29.59 | 00:00:00 | | 2003-01-15 | 40,700 | 29.65 | 29.65 | 28.15 | 28.42 | 00:00:00 | | 2003-01-16 | 45,700 | 28.50 | 29.10 | 27.85 | 28.95 | 00:00:00 | | 2003-01-17 | 26,200 | 28.55 | 28.65 | 28.05 | 28.28 | 00:00:00 | | 2003-01-20 | 38,100 | 28.50 | 28.58 | 28.10 | 28.30 | 00:00:00 | | 2003-01-21 | 23,800 | 28.50 | 29.05 | 28.25 | 28.40 | 00:00:00 | | 2003-01-22 | 70,200 | 28.60 | 28.60 | 27.35 | 27.70 | 00:00:00 | | 2003-01-23 | 39,300 | 28.00 | 28.20 | 26.75 | 26.85 | 00:00:00 | | 2003-01-24 | 34,600 | 27.15 | 27.15 | 26.10 | 26.30 | 00:00:00 | | 2003-01-27 | 95,700 | 26.05 | 26.50 | 25.33 | 26.20 | 00:00:00 | | 2003-01-28 | 29,700 | 26.55 | 26.90 | 26.05 | 26.10 | 00:00:00 | | 2003-01-29 | 32,500 | 26.10 | 27.45 | 25.75 | 27.45 | 00:00:00 | | 2003-01-30 | 29,600 | 27.50 | 27.55 | 26.30 | 26.50 | 00:00:00 | | 2003-01-31 | 39,400 | 26.50 | 27.15 | 25.55 | 27.00 | 00:00:00 | | 2003-02-03 | 27,800 | 27.70 | 28.10 | 27.40 | 27.65 | 00:00:00 | | 2003-02-04 | 18,100 | 27.40 | 27.75 | 26.70 | 27.00 | 00:00:00 | | 2003-02-05 | 25,600 | 26.90 | 27.92 | 26.20 | 27.92 | 00:00:00 | | 2003-02-06 | 22,300 | 27.20 | 27.45 | 26.40 | 26.90 | 00:00:00 | | 2003-02-07 | 33,400 | 26.70 | 27.00 | 26.05 | 26.10 | 00:00:00 | | 2003-02-10 | 44,200 | 25.90 | 26.10 | 25.30 | 25.80 | 00:00:00 | | 2003-02-11 | 26,100 | 26.00 | 26.30 | 25.90 | 25.90 | 00:00:00 | | 2003-02-12 | 19,900 | 25.90 | 25.90 | 25.20 | 25.45 | 00:00:00 | | 2003-02-13 | 58,900 | 25.45 | 25.45 | 24.43 | 24.55 | 00:00:00 | | 2003-02-14 | 33,900 | 24.90 | 25.90 | 24.80 | 25.65 | 00:00:00 | | 2003-02-17 | 20,600 | 26.40 | 26.40 | 25.60 | 26.25 | 00:00:00 | | 2003-02-18 | 30,000 | 26.30 | 26.30 | 25.68 | 25.85 | 00:00:00 | | 2003-02-19 | 24,300 | 26.10 | 26.20 | 25.10 | 25.35 | 00:00:00 | | 2003-02-20 | 55,000 | 25.35 | 25.50 | 24.45 | 24.55 | 00:00:00 | | 2003-02-21 | 25,400 | 24.60 | 25.60 | 24.25 | 25.35 | 00:00:00 | | 2003-02-24 | 9,800 | 25.55 | 25.55 | 25.05 | 25.25 | 00:00:00 | | 2003-02-25 | 23,200 | 25.00 | 25.10 | 24.50 | 24.75 | 00:00:00 | | 2003-02-26 | 82,200 | 25.15 | 25.30 | 23.72 | 24.00 | 00:00:00 | | 2003-02-27 | 27,200 | 23.90 | 25.15 | 23.75 | 24.95 | 00:00:00 | | 2003-02-28 | 26,400 | 25.00 | 26.35 | 24.90 | 25.95 | 00:00:00 | | 2003-03-03 | 13,900 | 26.50 | 26.55 | 25.95 | 26.35 | 00:00:00 | | 2003-03-04 | 80,500 | 26.35 | 26.35 | 23.81 | 24.55 | 00:00:00 | | 2003-03-05 | 58,900 | 24.20 | 24.35 | 23.75 | 24.10 | 00:00:00 | | 2003-03-06 | 44,900 | 24.07 | 24.15 | 23.05 | 23.10 | 00:00:00 | | 2003-03-07 | 61,400 | 23.00 | 23.30 | 22.30 | 23.25 | 00:00:00 | | 2003-03-10 | 31,600 | 23.50 | 23.50 | 22.20 | 22.49 | 00:00:00 | | 2003-03-11 | 66,200 | 22.20 | 22.60 | 20.80 | 21.15 | 00:00:00 | | 2003-03-12 | 32,400 | 21.20 | 21.70 | 20.85 | 21.00 | 00:00:00 | | 2003-03-13 | 73,600 | 21.30 | 22.70 | 21.00 | 22.55 | 00:00:00 | | 2003-03-14 | 80,900 | 23.30 | 24.15 | 22.85 | 23.20 | 00:00:00 | | 2003-03-17 | 73,600 | 23.10 | 24.50 | 22.50 | 24.00 | 00:00:00 | | 2003-03-18 | 127,900 | 24.80 | 25.90 | 24.30 | 24.70 | 00:00:00 | | 2003-03-19 | 93,100 | 25.60 | 26.70 | 24.10 | 26.10 | 00:00:00 | | 2003-03-20 | 77,800 | 26.40 | 27.20 | 26.10 | 26.50 | 00:00:00 | | 2003-03-21 | 84,100 | 26.90 | 28.30 | 26.90 | 27.70 | 00:00:00 | | 2003-03-24 | 65,400 | 27.80 | 27.80 | 25.75 | 25.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
