|
 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 | | 2003-03-24 | 65,400 | 27.80 | 27.80 | 25.75 | 25.92 | 00:00:00 | | 2003-03-25 | 41,300 | 25.20 | 26.50 | 24.60 | 26.50 | 00:00:00 | | 2003-03-26 | 23,900 | 27.00 | 27.40 | 26.35 | 27.00 | 00:00:00 | | 2003-03-27 | 26,800 | 26.50 | 26.75 | 25.55 | 26.20 | 00:00:00 | | 2003-03-28 | 21,400 | 26.50 | 27.00 | 25.80 | 26.35 | 00:00:00 | | 2003-03-31 | 33,100 | 25.60 | 25.60 | 25.10 | 25.40 | 00:00:00 | | 2003-04-01 | 14,400 | 25.70 | 26.00 | 25.30 | 25.80 | 00:00:00 | | 2003-04-02 | 27,700 | 27.00 | 27.80 | 26.95 | 27.65 | 00:00:00 | | 2003-04-03 | 44,100 | 27.30 | 28.72 | 27.30 | 27.70 | 00:00:00 | | 2003-04-04 | 44,100 | 28.10 | 28.45 | 27.10 | 28.20 | 00:00:00 | | 2003-04-07 | 97,300 | 29.00 | 30.60 | 29.00 | 30.15 | 00:00:00 | | 2003-04-08 | 72,800 | 29.80 | 29.90 | 28.40 | 29.20 | 00:00:00 | | 2003-04-09 | 43,500 | 28.80 | 29.50 | 28.10 | 28.90 | 00:00:00 | | 2003-04-10 | 30,800 | 28.90 | 29.35 | 28.30 | 28.90 | 00:00:00 | | 2003-04-11 | 36,000 | 29.20 | 29.85 | 28.80 | 29.00 | 00:00:00 | | 2003-04-14 | 25,800 | 29.30 | 30.20 | 28.70 | 29.70 | 00:00:00 | | 2003-04-15 | 35,500 | 30.20 | 30.60 | 29.65 | 30.30 | 00:00:00 | | 2003-04-16 | 39,600 | 30.75 | 30.75 | 29.45 | 30.15 | 00:00:00 | | 2003-04-17 | 23,500 | 29.40 | 30.50 | 29.40 | 30.15 | 00:00:00 | | 2003-04-18 | 0 | 30.15 | 30.15 | 30.15 | 30.15 | 00:00:00 | | 2003-04-21 | 0 | 30.15 | 30.15 | 30.15 | 30.15 | 00:00:00 | | 2003-04-22 | 30,900 | 30.60 | 30.60 | 29.60 | 30.20 | 00:00:00 | | 2003-04-23 | 49,000 | 30.50 | 31.20 | 30.40 | 30.95 | 00:00:00 | | 2003-04-24 | 46,400 | 30.70 | 30.70 | 29.10 | 29.59 | 00:00:00 | | 2003-04-25 | 26,000 | 29.40 | 29.60 | 28.70 | 29.20 | 00:00:00 | | 2003-04-28 | 16,700 | 29.20 | 30.20 | 28.80 | 30.05 | 00:00:00 | | 2003-04-29 | 24,200 | 30.35 | 31.00 | 30.00 | 30.00 | 00:00:00 | | 2003-04-30 | 11,900 | 30.00 | 30.45 | 29.70 | 29.90 | 00:00:00 | | 2003-05-01 | 0 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | | 2003-05-02 | 23,100 | 29.90 | 30.00 | 28.90 | 29.65 | 00:00:00 | | 2003-05-05 | 35,100 | 29.50 | 29.90 | 28.80 | 29.15 | 00:00:00 | | 2003-05-06 | 27,500 | 29.35 | 29.40 | 28.73 | 29.05 | 00:00:00 | | 2003-05-07 | 84,000 | 29.00 | 29.10 | 27.85 | 28.20 | 00:00:00 | | 2003-05-08 | 34,200 | 28.90 | 29.20 | 28.32 | 28.32 | 00:00:00 | | 2003-05-09 | 41,500 | 28.80 | 29.70 | 28.70 | 29.59 | 00:00:00 | | 2003-05-12 | 50,600 | 30.05 | 30.05 | 28.80 | 29.50 | 00:00:00 | | 2003-05-13 | 28,700 | 29.50 | 29.60 | 28.80 | 29.25 | 00:00:00 | | 2003-05-14 | 17,500 | 28.95 | 29.55 | 28.80 | 29.20 | 00:00:00 | | 2003-05-15 | 36,900 | 29.05 | 29.20 | 28.60 | 29.00 | 00:00:00 | | 2003-05-16 | 34,800 | 28.95 | 28.99 | 28.35 | 28.75 | 00:00:00 | | 2003-05-19 | 45,900 | 28.50 | 28.50 | 26.90 | 27.05 | 00:00:00 | | 2003-05-20 | 52,400 | 27.30 | 27.30 | 26.25 | 26.45 | 00:00:00 | | 2003-05-21 | 48,000 | 26.60 | 26.70 | 26.00 | 26.55 | 00:00:00 | | 2003-05-22 | 27,400 | 26.85 | 27.20 | 26.55 | 27.20 | 00:00:00 | | 2003-05-23 | 42,900 | 27.35 | 27.40 | 26.20 | 27.30 | 00:00:00 | | 2003-05-26 | 26,200 | 27.30 | 27.30 | 26.60 | 26.95 | 00:00:00 | | 2003-05-27 | 38,600 | 27.10 | 27.15 | 26.05 | 27.00 | 00:00:00 | | 2003-05-28 | 33,400 | 27.20 | 28.00 | 27.20 | 27.65 | 00:00:00 | | 2003-05-29 | 4,200 | 27.20 | 28.20 | 27.20 | 28.20 | 00:00:00 | | 2003-05-30 | 26,000 | 28.00 | 29.15 | 28.00 | 29.00 | 00:00:00 | | 2003-06-02 | 33,900 | 29.93 | 29.93 | 28.85 | 29.25 | 00:00:00 | | 2003-06-03 | 18,900 | 29.10 | 29.45 | 28.65 | 29.30 | 00:00:00 | | 2003-06-04 | 33,600 | 29.00 | 29.80 | 28.60 | 29.60 | 00:00:00 | | 2003-06-05 | 36,400 | 29.40 | 29.85 | 29.25 | 29.70 | 00:00:00 | | 2003-06-06 | 78,700 | 29.81 | 31.15 | 29.81 | 31.00 | 00:00:00 | | 2003-06-09 | 7,800 | 31.00 | 31.00 | 30.30 | 30.40 | 00:00:00 | | 2003-06-10 | 26,000 | 30.50 | 30.90 | 29.95 | 30.65 | 00:00:00 | | 2003-06-11 | 35,300 | 30.85 | 31.67 | 30.60 | 31.40 | 00:00:00 | | 2003-06-12 | 73,500 | 31.63 | 32.55 | 31.45 | 31.50 | 00:00:00 | | 2003-06-13 | 30,100 | 31.20 | 31.80 | 31.05 | 31.50 | 00:00:00 | | 2003-06-16 | 36,300 | 31.00 | 32.20 | 30.70 | 31.85 | 00:00:00 | | 2003-06-17 | 125,800 | 32.50 | 33.46 | 32.50 | 32.95 | 00:00:00 | | 2003-06-18 | 59,800 | 32.80 | 33.45 | 32.80 | 33.21 | 00:00:00 | | 2003-06-19 | 20,200 | 33.25 | 33.49 | 31.70 | 31.99 | 00:00:00 | | 2003-06-20 | 37,800 | 32.00 | 32.82 | 31.70 | 32.55 | 00:00:00 | | 2003-06-23 | 68,800 | 32.05 | 32.18 | 31.65 | 31.70 | 00:00:00 | | 2003-06-24 | 19,500 | 31.90 | 32.60 | 31.77 | 32.55 | 00:00:00 | | 2003-06-25 | 29,900 | 33.00 | 33.03 | 32.10 | 32.55 | 00:00:00 | | 2003-06-26 | 37,100 | 32.20 | 33.50 | 32.00 | 33.50 | 00:00:00 | | 2003-06-27 | 47,300 | 33.80 | 34.10 | 33.50 | 33.70 | 00:00:00 | | 2003-06-30 | 68,800 | 33.90 | 34.60 | 33.05 | 33.25 | 00:00:00 | | 2003-07-01 | 33,600 | 33.90 | 33.90 | 32.30 | 32.35 | 00:00:00 | | 2003-07-02 | 31,000 | 33.70 | 34.00 | 33.33 | 33.80 | 00:00:00 | | 2003-07-03 | 35,500 | 33.65 | 34.45 | 33.60 | 33.90 | 00:00:00 | | 2003-07-04 | 40,500 | 33.85 | 34.70 | 33.75 | 34.55 | 00:00:00 | | 2003-07-07 | 51,100 | 34.88 | 35.65 | 34.75 | 35.30 | 00:00:00 | | 2003-07-08 | 49,800 | 35.20 | 35.52 | 34.90 | 35.15 | 00:00:00 | | 2003-07-09 | 45,600 | 35.30 | 35.35 | 34.20 | 34.40 | 00:00:00 | | 2003-07-10 | 27,900 | 34.20 | 34.30 | 33.50 | 33.65 | 00:00:00 | | 2003-07-11 | 19,000 | 33.50 | 34.70 | 33.30 | 34.70 | 00:00:00 | | 2003-07-14 | 25,200 | 34.80 | 34.85 | 34.40 | 34.70 | 00:00:00 | | 2003-07-15 | 43,400 | 34.70 | 34.85 | 34.30 | 34.60 | 00:00:00 | | 2003-07-16 | 28,800 | 34.70 | 34.75 | 33.60 | 34.39 | 00:00:00 | | 2003-07-17 | 20,100 | 33.80 | 34.25 | 33.50 | 33.65 | 00:00:00 | | 2003-07-18 | 14,000 | 33.75 | 34.20 | 33.75 | 33.75 | 00:00:00 | | 2003-07-21 | 39,000 | 34.00 | 34.15 | 32.85 | 33.10 | 00:00:00 | | 2003-07-22 | 22,700 | 33.20 | 33.60 | 32.35 | 33.35 | 00:00:00 | | 2003-07-23 | 19,800 | 33.80 | 34.00 | 33.15 | 33.40 | 00:00:00 | | 2003-07-24 | 14,900 | 33.50 | 34.11 | 33.00 | 34.00 | 00:00:00 | | 2003-07-25 | 18,500 | 33.70 | 34.20 | 33.35 | 33.90 | 00:00:00 | | 2003-07-28 | 29,000 | 34.50 | 34.80 | 33.75 | 33.90 | 00:00:00 | | 2003-07-29 | 24,300 | 33.90 | 34.10 | 32.90 | 33.30 | 00:00:00 | | 2003-07-30 | 22,800 | 33.30 | 33.95 | 33.25 | 33.65 | 00:00:00 | | 2003-07-31 | 19,700 | 33.70 | 34.55 | 33.58 | 34.50 | 00:00:00 | | 2003-08-01 | 18,300 | 34.50 | 34.50 | 33.80 | 34.32 | 00:00:00 | | 2003-08-04 | 16,100 | 34.08 | 34.45 | 33.40 | 33.75 | 00:00:00 | | 2003-08-05 | 29,900 | 34.10 | 34.15 | 33.60 | 33.95 | 00:00:00 | | 2003-08-06 | 25,400 | 33.50 | 34.10 | 33.30 | 33.60 | 00:00:00 | | 2003-08-07 | 29,700 | 34.16 | 34.25 | 33.00 | 33.50 | 00:00:00 | | 2003-08-08 | 28,000 | 33.85 | 33.90 | 33.20 | 33.40 | 00:00:00 | | 2003-08-11 | 16,000 | 33.40 | 33.60 | 33.05 | 33.30 | 00:00:00 | | 2003-08-12 | 19,100 | 33.50 | 33.80 | 33.40 | 33.75 | 00:00:00 | | 2003-08-13 | 25,700 | 34.00 | 34.86 | 33.85 | 34.35 | 00:00:00 | | 2003-08-14 | 23,500 | 34.50 | 34.99 | 34.50 | 34.90 | 00:00:00 | | 2003-08-15 | 16,400 | 34.85 | 34.99 | 34.60 | 34.65 | 00:00:00 | | 2003-08-18 | 26,100 | 34.95 | 35.29 | 34.90 | 35.25 | 00:00:00 | | 2003-08-19 | 59,900 | 35.35 | 36.70 | 35.35 | 36.30 | 00:00:00 | | 2003-08-20 | 25,400 | 36.20 | 36.40 | 35.80 | 36.20 | 00:00:00 | | 2003-08-21 | 71,700 | 36.20 | 37.50 | 36.20 | 37.25 | 00:00:00 | | 2003-08-22 | 53,100 | 37.50 | 37.85 | 37.10 | 37.10 | 00:00:00 | | 2003-08-25 | 23,200 | 37.20 | 37.20 | 36.60 | 37.05 | 00:00:00 | | 2003-08-26 | 20,500 | 37.10 | 37.10 | 36.30 | 36.45 | 00:00:00 | | 2003-08-27 | 34,200 | 36.50 | 36.60 | 35.32 | 35.95 | 00:00:00 | | 2003-08-28 | 21,300 | 36.20 | 36.20 | 35.60 | 36.15 | 00:00:00 | | 2003-08-29 | 24,900 | 36.35 | 36.58 | 35.80 | 35.85 | 00:00:00 | | 2003-09-01 | 16,900 | 36.50 | 36.55 | 36.10 | 36.40 | 00:00:00 | | 2003-09-02 | 25,200 | 36.90 | 37.30 | 36.70 | 37.30 | 00:00:00 | | 2003-09-03 | 62,900 | 37.50 | 38.65 | 37.50 | 38.30 | 00:00:00 | | 2003-09-04 | 46,000 | 38.35 | 38.45 | 38.05 | 38.20 | 00:00:00 | | 2003-09-05 | 49,300 | 38.30 | 38.35 | 36.90 | 37.20 | 00:00:00 | | 2003-09-08 | 54,000 | 37.70 | 37.70 | 36.65 | 37.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
