|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 138,500 | 30.60 | 31.50 | 28.80 | 29.10 | 00:00:00 | | 2000-01-04 | 187,000 | 29.45 | 29.45 | 27.50 | 28.20 | 00:00:00 | | 2000-01-05 | 136,400 | 27.30 | 27.95 | 27.10 | 27.70 | 00:00:00 | | 2000-01-06 | 91,900 | 27.80 | 28.20 | 27.03 | 28.20 | 00:00:00 | | 2000-01-07 | 142,000 | 28.20 | 28.40 | 27.50 | 27.70 | 00:00:00 | | 2000-01-10 | 128,800 | 28.05 | 28.95 | 27.70 | 28.70 | 00:00:00 | | 2000-01-11 | 0 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2000-01-12 | 71,600 | 28.05 | 28.60 | 28.05 | 28.33 | 00:00:00 | | 2000-01-13 | 151,000 | 28.20 | 28.30 | 27.11 | 27.25 | 00:00:00 | | 2000-01-14 | 207,300 | 28.00 | 28.10 | 26.75 | 26.75 | 00:00:00 | | 2000-01-17 | 173,200 | 28.00 | 28.10 | 26.60 | 27.15 | 00:00:00 | | 2000-01-18 | 94,300 | 27.30 | 27.40 | 26.80 | 26.90 | 00:00:00 | | 2000-01-19 | 102,000 | 26.95 | 27.65 | 26.72 | 27.35 | 00:00:00 | | 2000-01-20 | 201,500 | 27.40 | 27.55 | 26.30 | 26.40 | 00:00:00 | | 2000-01-21 | 231,400 | 26.20 | 26.25 | 25.55 | 25.65 | 00:00:00 | | 2000-01-24 | 229,200 | 25.90 | 26.20 | 25.00 | 25.00 | 00:00:00 | | 2000-01-25 | 553,800 | 24.80 | 25.20 | 23.20 | 23.30 | 00:00:00 | | 2000-01-26 | 349,200 | 23.90 | 24.55 | 23.80 | 24.40 | 00:00:00 | | 2000-01-27 | 233,600 | 24.80 | 24.95 | 23.70 | 24.40 | 00:00:00 | | 2000-01-28 | 142,000 | 24.80 | 25.25 | 24.35 | 24.80 | 00:00:00 | | 2000-01-31 | 237,400 | 24.80 | 24.80 | 23.60 | 23.60 | 00:00:00 | | 2000-02-01 | 309,000 | 24.40 | 24.70 | 23.55 | 24.35 | 00:00:00 | | 2000-02-02 | 211,900 | 25.00 | 25.30 | 23.95 | 24.15 | 00:00:00 | | 2000-02-03 | 242,300 | 24.80 | 25.97 | 24.70 | 25.70 | 00:00:00 | | 2000-02-04 | 287,400 | 26.30 | 26.70 | 25.65 | 25.65 | 00:00:00 | | 2000-02-07 | 371,900 | 25.80 | 26.40 | 25.30 | 25.30 | 00:00:00 | | 2000-02-08 | 275,100 | 25.30 | 25.30 | 24.10 | 24.90 | 00:00:00 | | 2000-02-09 | 174,100 | 25.00 | 25.20 | 24.10 | 24.90 | 00:00:00 | | 2000-02-10 | 284,200 | 25.10 | 26.50 | 24.74 | 25.95 | 00:00:00 | | 2000-02-11 | 225,200 | 26.50 | 26.55 | 24.90 | 25.25 | 00:00:00 | | 2000-02-14 | 239,000 | 26.00 | 26.47 | 25.00 | 25.15 | 00:00:00 | | 2000-02-15 | 232,500 | 26.10 | 26.10 | 24.60 | 24.55 | 00:00:00 | | 2000-02-16 | 189,700 | 25.35 | 25.35 | 24.55 | 25.30 | 00:00:00 | | 2000-02-17 | 133,900 | 25.60 | 26.20 | 24.95 | 24.95 | 00:00:00 | | 2000-02-18 | 477,900 | 27.50 | 28.35 | 26.20 | 26.40 | 00:00:00 | | 2000-02-21 | 972,800 | 27.50 | 27.95 | 27.20 | 27.70 | 00:00:00 | | 2000-02-22 | 584,800 | 27.85 | 28.65 | 27.80 | 27.90 | 00:00:00 | | 2000-02-23 | 328,500 | 28.10 | 28.20 | 26.05 | 26.95 | 00:00:00 | | 2000-02-24 | 158,300 | 26.50 | 27.45 | 26.12 | 26.95 | 00:00:00 | | 2000-02-25 | 128,300 | 27.30 | 27.30 | 26.70 | 27.25 | 00:00:00 | | 2000-02-28 | 183,000 | 26.60 | 26.95 | 25.85 | 26.15 | 00:00:00 | | 2000-02-29 | 135,000 | 26.90 | 26.98 | 26.25 | 26.60 | 00:00:00 | | 2000-03-01 | 113,900 | 27.00 | 27.40 | 26.20 | 26.80 | 00:00:00 | | 2000-03-02 | 115,000 | 27.20 | 27.20 | 25.60 | 27.00 | 00:00:00 | | 2000-03-03 | 132,400 | 26.80 | 26.80 | 25.65 | 25.85 | 00:00:00 | | 2000-03-06 | 117,600 | 26.50 | 26.50 | 25.40 | 25.70 | 00:00:00 | | 2000-03-07 | 137,500 | 25.25 | 25.40 | 25.01 | 25.20 | 00:00:00 | | 2000-03-08 | 140,500 | 25.20 | 26.30 | 25.01 | 25.80 | 00:00:00 | | 2000-03-09 | 182,200 | 26.00 | 26.00 | 25.30 | 25.50 | 00:00:00 | | 2000-03-10 | 210,000 | 25.30 | 26.50 | 25.30 | 26.45 | 00:00:00 | | 2000-03-13 | 168,900 | 26.90 | 27.10 | 26.05 | 26.80 | 00:00:00 | | 2000-03-14 | 254,700 | 27.10 | 27.80 | 26.70 | 27.50 | 00:00:00 | | 2000-03-15 | 1,486,000 | 29.80 | 30.85 | 29.10 | 30.31 | 00:00:00 | | 2000-03-16 | 1,371,500 | 32.00 | 32.60 | 29.80 | 31.70 | 00:00:00 | | 2000-03-17 | 678,300 | 32.70 | 33.05 | 29.60 | 30.40 | 00:00:00 | | 2000-03-20 | 511,300 | 31.50 | 31.60 | 30.20 | 30.40 | 00:00:00 | | 2000-03-21 | 623,000 | 30.90 | 33.20 | 30.90 | 32.95 | 00:00:00 | | 2000-03-22 | 567,600 | 33.42 | 34.25 | 32.10 | 34.10 | 00:00:00 | | 2000-03-23 | 265,300 | 34.25 | 34.50 | 32.40 | 33.25 | 00:00:00 | | 2000-03-24 | 250,600 | 33.95 | 33.95 | 31.75 | 33.20 | 00:00:00 | | 2000-03-27 | 179,000 | 33.80 | 33.80 | 32.50 | 32.70 | 00:00:00 | | 2000-03-28 | 157,300 | 32.70 | 33.45 | 31.80 | 32.60 | 00:00:00 | | 2000-03-29 | 365,100 | 33.25 | 34.97 | 33.10 | 34.70 | 00:00:00 | | 2000-03-30 | 361,000 | 34.99 | 35.20 | 33.40 | 34.55 | 00:00:00 | | 2000-03-31 | 150,200 | 33.30 | 33.80 | 32.20 | 32.95 | 00:00:00 | | 2000-04-03 | 97,100 | 33.20 | 33.30 | 32.30 | 32.30 | 00:00:00 | | 2000-04-04 | 109,500 | 33.00 | 33.40 | 32.50 | 33.20 | 00:00:00 | | 2000-04-05 | 139,900 | 33.50 | 33.60 | 31.55 | 32.90 | 00:00:00 | | 2000-04-06 | 92,500 | 33.00 | 33.10 | 31.60 | 32.40 | 00:00:00 | | 2000-04-07 | 193,800 | 32.05 | 32.05 | 30.52 | 31.05 | 00:00:00 | | 2000-04-10 | 125,000 | 32.05 | 32.98 | 31.70 | 32.80 | 00:00:00 | | 2000-04-11 | 128,700 | 32.35 | 32.55 | 31.85 | 32.40 | 00:00:00 | | 2000-04-12 | 100,100 | 32.80 | 33.00 | 32.20 | 32.50 | 00:00:00 | | 2000-04-13 | 106,100 | 32.20 | 32.40 | 31.35 | 31.78 | 00:00:00 | | 2000-04-14 | 94,500 | 31.05 | 31.90 | 30.55 | 31.20 | 00:00:00 | | 2000-04-17 | 241,700 | 30.00 | 30.30 | 28.80 | 30.30 | 00:00:00 | | 2000-04-18 | 91,700 | 31.75 | 31.75 | 30.00 | 30.00 | 00:00:00 | | 2000-04-19 | 80,200 | 31.00 | 31.00 | 29.55 | 29.80 | 00:00:00 | | 2000-04-20 | 56,000 | 30.15 | 30.25 | 29.65 | 29.80 | 00:00:00 | | 2000-04-21 | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2000-04-24 | 0 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2000-04-25 | 89,300 | 30.75 | 31.00 | 30.10 | 30.90 | 00:00:00 | | 2000-04-26 | 55,000 | 30.90 | 30.90 | 30.10 | 30.10 | 00:00:00 | | 2000-04-27 | 57,300 | 30.40 | 30.95 | 29.80 | 30.25 | 00:00:00 | | 2000-04-28 | 311,800 | 30.80 | 31.30 | 27.70 | 29.25 | 00:00:00 | | 2000-05-01 | 0 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2000-05-02 | 170,300 | 30.50 | 30.50 | 30.05 | 30.25 | 00:00:00 | | 2000-05-03 | 134,200 | 30.95 | 31.00 | 30.15 | 30.60 | 00:00:00 | | 2000-05-04 | 138,100 | 30.50 | 31.75 | 30.50 | 31.75 | 00:00:00 | | 2000-05-05 | 107,900 | 31.60 | 32.10 | 31.10 | 32.00 | 00:00:00 | | 2000-05-08 | 557,100 | 32.60 | 33.10 | 32.00 | 32.80 | 00:00:00 | | 2000-05-09 | 0 | 32.80 | 32.80 | 32.80 | 32.80 | 00:00:00 | | 2000-05-10 | 186,300 | 34.00 | 34.45 | 32.55 | 33.40 | 00:00:00 | | 2000-05-11 | 161,800 | 32.51 | 34.70 | 32.10 | 33.80 | 00:00:00 | | 2000-05-12 | 75,500 | 33.80 | 33.85 | 32.55 | 32.60 | 00:00:00 | | 2000-05-15 | 79,100 | 32.61 | 33.30 | 32.30 | 32.80 | 00:00:00 | | 2000-05-16 | 68,400 | 32.75 | 33.40 | 31.70 | 33.40 | 00:00:00 | | 2000-05-17 | 85,400 | 33.20 | 33.20 | 31.60 | 31.80 | 00:00:00 | | 2000-05-18 | 88,000 | 32.00 | 32.00 | 30.50 | 30.60 | 00:00:00 | | 2000-05-19 | 116,100 | 30.50 | 30.65 | 29.80 | 30.50 | 00:00:00 | | 2000-05-22 | 52,700 | 30.25 | 30.60 | 29.80 | 30.10 | 00:00:00 | | 2000-05-23 | 67,000 | 30.50 | 31.40 | 30.30 | 30.70 | 00:00:00 | | 2000-05-24 | 63,200 | 30.70 | 32.20 | 30.30 | 32.05 | 00:00:00 | | 2000-05-25 | 97,100 | 32.35 | 32.80 | 31.70 | 32.55 | 00:00:00 | | 2000-05-26 | 44,400 | 32.00 | 32.50 | 31.80 | 31.80 | 00:00:00 | | 2000-05-29 | 56,300 | 32.00 | 32.60 | 31.90 | 32.60 | 00:00:00 | | 2000-05-30 | 52,300 | 32.30 | 32.40 | 31.20 | 32.40 | 00:00:00 | | 2000-05-31 | 71,300 | 32.40 | 32.40 | 31.40 | 32.30 | 00:00:00 | | 2000-06-01 | 42,900 | 32.30 | 33.25 | 32.30 | 33.00 | 00:00:00 | | 2000-06-02 | 210,100 | 33.00 | 34.10 | 33.00 | 33.85 | 00:00:00 | | 2000-06-05 | 83,500 | 33.80 | 33.80 | 33.10 | 33.40 | 00:00:00 | | 2000-06-06 | 155,000 | 33.30 | 34.20 | 32.75 | 33.00 | 00:00:00 | | 2000-06-07 | 57,600 | 33.15 | 33.30 | 31.50 | 32.00 | 00:00:00 | | 2000-06-08 | 38,000 | 32.50 | 32.60 | 31.60 | 32.20 | 00:00:00 | | 2000-06-09 | 54,500 | 32.00 | 32.80 | 31.65 | 32.55 | 00:00:00 | | 2000-06-12 | 10,600 | 32.80 | 33.20 | 32.80 | 33.20 | 00:00:00 | | 2000-06-13 | 168,300 | 33.00 | 34.40 | 33.00 | 34.00 | 00:00:00 | | 2000-06-14 | 113,400 | 34.20 | 34.70 | 33.40 | 34.20 | 00:00:00 | | 2000-06-15 | 105,700 | 34.00 | 34.60 | 34.00 | 34.35 | 00:00:00 | | 2000-06-16 | 62,000 | 34.50 | 34.75 | 33.50 | 33.75 | 00:00:00 | | 2000-06-19 | 0 | 33.75 | 33.75 | 33.75 | 33.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
