Frankfurt - Delayed Quote EUR
Bayerische Motoren Werke Aktiengesellschaft (BMW.F)
78.38
-4.32
(-5.22%)
As of 11:29:18 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 78.10 | 78.92 | 77.96 | 78.38 | 78.38 | 2,562 |
| May 15, 2025 | 4.3 Dividend | |||||
| May 14, 2025 | 83.70 | 83.92 | 82.30 | 82.70 | 78.40 | 1,438 |
| May 13, 2025 | 82.10 | 83.88 | 82.00 | 83.88 | 79.52 | 10,970 |
| May 12, 2025 | 81.20 | 84.64 | 81.20 | 82.68 | 78.38 | 9,991 |
| May 9, 2025 | 78.60 | 80.40 | 78.60 | 80.40 | 76.22 | 2,728 |
| May 8, 2025 | 76.68 | 78.60 | 76.50 | 78.60 | 74.51 | 2,959 |
| May 7, 2025 | 75.52 | 77.92 | 75.52 | 76.34 | 72.37 | 4,419 |
| May 6, 2025 | 75.10 | 76.04 | 73.98 | 74.98 | 71.08 | 2,926 |
| May 5, 2025 | 75.28 | 75.82 | 74.84 | 75.82 | 71.88 | 8,688 |
| May 2, 2025 | 75.46 | 76.10 | 74.80 | 75.18 | 71.27 | 3,302 |
| Apr 30, 2025 | 76.18 | 76.38 | 73.76 | 74.56 | 70.68 | 1,571 |
| Apr 29, 2025 | 76.90 | 77.34 | 75.22 | 76.96 | 72.96 | 6,091 |
| Apr 28, 2025 | 76.56 | 77.32 | 76.18 | 76.50 | 72.52 | 8,178 |
| Apr 25, 2025 | 74.90 | 76.52 | 74.90 | 76.40 | 72.43 | 2,650 |
| Apr 24, 2025 | 73.86 | 75.02 | 73.26 | 75.00 | 71.10 | 727 |
| Apr 23, 2025 | 73.50 | 74.86 | 73.34 | 73.86 | 70.02 | 988 |
| Apr 22, 2025 | 69.60 | 72.10 | 69.60 | 72.10 | 68.35 | 986 |
| Apr 17, 2025 | 70.60 | 70.60 | 69.86 | 70.50 | 66.83 | 632 |
| Apr 16, 2025 | 69.50 | 69.80 | 69.26 | 69.38 | 65.77 | 393 |
| Apr 15, 2025 | 70.44 | 71.40 | 70.10 | 70.38 | 66.72 | 5,781 |
| Apr 14, 2025 | 68.30 | 70.14 | 67.96 | 70.14 | 66.49 | 2,637 |
| Apr 11, 2025 | 65.80 | 67.50 | 64.80 | 67.08 | 63.59 | 2,190 |
| Apr 10, 2025 | 72.00 | 72.00 | 64.78 | 65.60 | 62.19 | 6,611 |
| Apr 9, 2025 | 63.70 | 70.00 | 63.58 | 70.00 | 66.36 | 3,388 |
| Apr 8, 2025 | 68.96 | 69.22 | 63.50 | 63.50 | 60.20 | 10,909 |
| Apr 7, 2025 | 65.00 | 70.42 | 63.80 | 68.30 | 64.75 | 13,938 |
| Apr 4, 2025 | 71.00 | 71.16 | 67.16 | 67.82 | 64.29 | 7,130 |
| Apr 3, 2025 | 71.90 | 74.06 | 70.90 | 71.40 | 67.69 | 4,437 |
| Apr 2, 2025 | 73.64 | 74.02 | 72.74 | 74.02 | 70.17 | 683 |
| Apr 1, 2025 | 74.02 | 75.42 | 73.70 | 73.70 | 69.87 | 2,668 |
| Mar 31, 2025 | 75.28 | 75.46 | 72.74 | 74.24 | 70.38 | 4,759 |
| Mar 28, 2025 | 76.88 | 77.42 | 75.70 | 76.20 | 72.24 | 3,178 |
| Mar 27, 2025 | 77.00 | 77.86 | 75.60 | 77.42 | 73.39 | 10,762 |
| Mar 26, 2025 | 81.18 | 81.18 | 78.68 | 78.68 | 74.59 | 798 |
| Mar 25, 2025 | 79.34 | 81.70 | 79.34 | 81.14 | 76.92 | 1,012 |
| Mar 24, 2025 | 80.18 | 80.38 | 78.34 | 79.56 | 75.42 | 1,903 |
| Mar 21, 2025 | 79.52 | 80.00 | 78.28 | 79.44 | 75.31 | 3,812 |
| Mar 20, 2025 | 82.48 | 82.80 | 79.72 | 80.46 | 76.28 | 2,858 |
| Mar 19, 2025 | 84.48 | 84.48 | 82.62 | 82.92 | 78.61 | 1,490 |
| Mar 18, 2025 | 83.64 | 86.00 | 83.64 | 84.98 | 80.56 | 2,669 |
| Mar 17, 2025 | 82.08 | 83.86 | 82.02 | 83.86 | 79.50 | 2,113 |
| Mar 14, 2025 | 79.70 | 83.00 | 78.50 | 81.94 | 77.68 | 5,007 |
| Mar 13, 2025 | 83.74 | 83.86 | 82.00 | 82.54 | 78.25 | 1,800 |
| Mar 12, 2025 | 84.90 | 85.20 | 83.66 | 83.78 | 79.42 | 3,890 |
| Mar 11, 2025 | 85.88 | 87.64 | 83.70 | 84.26 | 79.88 | 1,459 |
| Mar 10, 2025 | 83.92 | 86.46 | 83.92 | 85.04 | 80.62 | 3,440 |
| Mar 7, 2025 | 86.10 | 86.10 | 83.00 | 84.30 | 79.92 | 4,576 |
| Mar 6, 2025 | 84.48 | 87.08 | 84.48 | 86.30 | 81.81 | 2,737 |
| Mar 5, 2025 | 82.02 | 84.88 | 82.02 | 84.38 | 79.99 | 3,432 |
| Mar 4, 2025 | 83.74 | 83.74 | 79.62 | 81.60 | 77.36 | 2,508 |
| Mar 3, 2025 | 84.16 | 86.32 | 83.18 | 83.80 | 79.44 | 3,027 |
| Feb 28, 2025 | 82.48 | 84.26 | 82.00 | 84.26 | 79.88 | 1,227 |
| Feb 27, 2025 | 85.18 | 85.34 | 83.30 | 83.30 | 78.97 | 2,579 |
| Feb 26, 2025 | 86.28 | 87.16 | 85.50 | 85.50 | 81.05 | 2,835 |
| Feb 25, 2025 | 83.06 | 85.90 | 83.06 | 85.90 | 81.43 | 1,372 |
| Feb 24, 2025 | 83.50 | 84.48 | 83.00 | 83.00 | 78.68 | 3,888 |
| Feb 21, 2025 | 82.40 | 82.96 | 82.40 | 82.64 | 78.34 | 4,402 |
| Feb 20, 2025 | 81.62 | 83.50 | 81.60 | 82.06 | 77.79 | 3,606 |
| Feb 19, 2025 | 83.30 | 84.18 | 82.00 | 82.16 | 77.89 | 1,923 |
| Feb 18, 2025 | 84.22 | 84.52 | 82.74 | 84.32 | 79.94 | 1,775 |
| Feb 17, 2025 | 82.88 | 84.22 | 82.76 | 84.22 | 79.84 | 2,691 |
| Feb 14, 2025 | 79.96 | 83.24 | 79.96 | 82.88 | 78.57 | 5,781 |
| Feb 13, 2025 | 76.98 | 81.40 | 76.98 | 78.00 | 73.94 | 4,007 |
| Feb 12, 2025 | 76.48 | 76.88 | 75.72 | 76.88 | 72.88 | 736 |
| Feb 11, 2025 | 76.84 | 76.84 | 75.70 | 76.10 | 72.14 | 2,751 |
| Feb 10, 2025 | 76.16 | 77.28 | 76.14 | 77.24 | 73.22 | 3,543 |
| Feb 7, 2025 | 77.48 | 78.46 | 76.28 | 76.58 | 72.60 | 2,020 |
| Feb 6, 2025 | 76.70 | 77.78 | 75.80 | 77.78 | 73.74 | 214 |
| Feb 5, 2025 | 76.70 | 76.70 | 75.74 | 76.28 | 72.31 | 1,262 |
| Feb 4, 2025 | 76.22 | 77.46 | 75.68 | 76.90 | 72.90 | 1,405 |
| Feb 3, 2025 | 76.20 | 77.06 | 74.42 | 76.68 | 72.69 | 4,010 |
| Jan 31, 2025 | 79.82 | 79.82 | 78.12 | 78.12 | 74.06 | 485 |
| Jan 30, 2025 | 79.18 | 80.06 | 79.18 | 79.94 | 75.78 | 1,065 |
| Jan 29, 2025 | 79.36 | 79.56 | 79.06 | 79.56 | 75.42 | 208 |
| Jan 28, 2025 | 80.86 | 81.04 | 78.88 | 79.18 | 75.06 | 1,736 |
| Jan 27, 2025 | 78.30 | 81.56 | 78.30 | 81.56 | 77.32 | 5,359 |
| Jan 24, 2025 | 77.44 | 80.16 | 77.40 | 79.08 | 74.97 | 2,486 |
| Jan 23, 2025 | 78.02 | 78.16 | 77.40 | 77.40 | 73.38 | 39 |
| Jan 22, 2025 | 78.56 | 79.08 | 78.18 | 78.18 | 74.12 | 2,589 |
| Jan 21, 2025 | 79.04 | 79.04 | 77.66 | 77.82 | 73.77 | 971 |
| Jan 20, 2025 | 77.20 | 80.06 | 76.58 | 79.32 | 75.20 | 2,199 |
| Jan 17, 2025 | 76.26 | 77.56 | 76.26 | 77.28 | 73.26 | 698 |
| Jan 16, 2025 | 77.00 | 77.70 | 76.10 | 76.10 | 72.14 | 989 |
| Jan 15, 2025 | 76.18 | 77.22 | 76.00 | 77.22 | 73.20 | 607 |
| Jan 14, 2025 | 76.70 | 77.64 | 76.00 | 76.20 | 72.24 | 2,906 |
| Jan 13, 2025 | 76.30 | 76.66 | 75.66 | 76.20 | 72.24 | 519 |
| Jan 10, 2025 | 75.68 | 77.54 | 74.88 | 76.80 | 72.81 | 566 |
| Jan 9, 2025 | 76.30 | 76.30 | 75.50 | 75.74 | 71.80 | 684 |
| Jan 8, 2025 | 78.80 | 78.90 | 76.60 | 76.98 | 72.98 | 915 |
| Jan 7, 2025 | 79.40 | 80.14 | 78.90 | 78.90 | 74.80 | 1,387 |
| Jan 6, 2025 | 76.90 | 81.42 | 76.90 | 79.94 | 75.78 | 2,275 |
| Jan 3, 2025 | 77.92 | 77.92 | 76.30 | 76.30 | 72.33 | 453 |
| Jan 2, 2025 | 79.06 | 79.06 | 76.48 | 77.78 | 73.74 | 1,054 |
| Dec 30, 2024 | 78.00 | 78.96 | 78.00 | 78.60 | 74.51 | 1,212 |
| Dec 27, 2024 | 76.74 | 78.42 | 76.56 | 78.42 | 74.34 | 3,260 |
| Dec 23, 2024 | 77.96 | 78.02 | 76.36 | 77.10 | 73.09 | 4,311 |
| Dec 20, 2024 | 76.82 | 77.76 | 76.36 | 77.76 | 73.72 | 3,052 |
| Dec 19, 2024 | 77.00 | 78.10 | 77.00 | 77.12 | 73.11 | 422 |
| Dec 18, 2024 | 78.44 | 79.10 | 77.00 | 77.00 | 73.00 | 1,381 |
| Dec 17, 2024 | 77.32 | 78.58 | 77.32 | 78.54 | 74.46 | 473 |
| Dec 16, 2024 | 80.30 | 80.30 | 77.54 | 77.84 | 73.79 | 1,193 |
| Dec 13, 2024 | 79.80 | 81.74 | 79.80 | 80.12 | 75.95 | 1,099 |
| Dec 12, 2024 | 78.32 | 80.32 | 78.28 | 80.32 | 76.14 | 5,246 |
| Dec 11, 2024 | 79.90 | 79.94 | 78.28 | 78.28 | 74.21 | 1,682 |
| Dec 10, 2024 | 79.12 | 80.02 | 79.12 | 79.98 | 75.82 | 2,476 |
| Dec 9, 2024 | 77.08 | 79.84 | 77.08 | 79.38 | 75.25 | 6,167 |
| Dec 6, 2024 | 76.18 | 77.40 | 75.76 | 77.40 | 73.38 | 5,483 |
| Dec 5, 2024 | 73.50 | 75.36 | 73.40 | 74.98 | 71.08 | 2,458 |
| Dec 4, 2024 | 72.00 | 73.48 | 71.72 | 73.48 | 69.66 | 2,586 |
| Dec 3, 2024 | 72.82 | 73.60 | 71.80 | 72.02 | 68.28 | 7,326 |
| Dec 2, 2024 | 69.80 | 72.50 | 69.68 | 71.88 | 68.14 | 1,345 |
| Nov 29, 2024 | 68.64 | 70.28 | 68.46 | 70.28 | 66.63 | 606 |
| Nov 28, 2024 | 68.46 | 69.22 | 68.46 | 69.08 | 65.49 | 3,553 |
| Nov 27, 2024 | 68.26 | 68.28 | 67.54 | 68.18 | 64.63 | 1,192 |
| Nov 26, 2024 | 68.50 | 68.70 | 67.84 | 68.32 | 64.77 | 570 |
| Nov 25, 2024 | 67.86 | 69.12 | 67.86 | 69.10 | 65.51 | 3,031 |
| Nov 22, 2024 | 67.70 | 68.06 | 66.74 | 68.04 | 64.50 | 1,056 |
| Nov 21, 2024 | 68.72 | 68.72 | 67.18 | 67.84 | 64.31 | 2,721 |
| Nov 20, 2024 | 69.10 | 69.16 | 68.42 | 68.42 | 64.86 | 483 |
| Nov 19, 2024 | 68.98 | 69.36 | 68.20 | 69.26 | 65.66 | 1,055 |
| Nov 18, 2024 | 68.24 | 69.16 | 68.00 | 68.44 | 64.88 | 1,065 |
| Nov 15, 2024 | 67.54 | 68.50 | 67.42 | 68.04 | 64.50 | 1,401 |
| Nov 14, 2024 | 66.04 | 67.88 | 66.02 | 67.86 | 64.33 | 1,513 |
| Nov 13, 2024 | 67.60 | 67.60 | 65.48 | 66.02 | 62.59 | 2,862 |
| Nov 12, 2024 | 68.00 | 68.64 | 67.02 | 67.64 | 64.12 | 1,777 |
| Nov 11, 2024 | 67.72 | 68.50 | 66.66 | 67.98 | 64.45 | 4,523 |
| Nov 8, 2024 | 70.18 | 70.28 | 66.98 | 67.66 | 64.14 | 2,366 |
| Nov 7, 2024 | 68.22 | 70.18 | 68.22 | 69.86 | 66.23 | 8,930 |
| Nov 6, 2024 | 71.90 | 71.90 | 67.00 | 68.02 | 64.48 | 12,811 |
| Nov 5, 2024 | 73.04 | 73.10 | 72.36 | 72.40 | 68.64 | 1,851 |
| Nov 4, 2024 | 73.30 | 74.00 | 72.58 | 72.58 | 68.81 | 1,674 |
| Nov 1, 2024 | 72.40 | 73.16 | 72.18 | 73.16 | 69.36 | 1,385 |
| Oct 31, 2024 | 72.94 | 73.38 | 72.36 | 72.50 | 68.73 | 546 |
| Oct 30, 2024 | 74.02 | 74.02 | 72.60 | 73.30 | 69.49 | 4,405 |
| Oct 29, 2024 | 75.46 | 76.00 | 74.00 | 74.32 | 70.46 | 6,262 |
| Oct 28, 2024 | 76.18 | 76.28 | 74.88 | 75.46 | 71.54 | 513 |
| Oct 25, 2024 | 76.10 | 76.50 | 75.66 | 76.00 | 72.05 | 3,385 |
| Oct 24, 2024 | 75.66 | 78.20 | 75.66 | 76.40 | 72.43 | 7,935 |
| Oct 23, 2024 | 75.30 | 76.76 | 75.30 | 75.42 | 71.50 | 1,085 |
| Oct 22, 2024 | 74.88 | 75.42 | 74.88 | 75.42 | 71.50 | 1,608 |
| Oct 21, 2024 | 75.40 | 75.50 | 74.68 | 75.12 | 71.21 | 1,418 |
| Oct 18, 2024 | 75.18 | 76.30 | 74.94 | 75.30 | 71.38 | 15,984 |
| Oct 17, 2024 | 75.04 | 75.34 | 74.66 | 75.34 | 71.42 | 1,790 |
| Oct 16, 2024 | 74.96 | 75.24 | 74.00 | 74.76 | 70.87 | 3,975 |
| Oct 15, 2024 | 76.10 | 76.10 | 74.68 | 75.52 | 71.59 | 3,482 |
| Oct 14, 2024 | 75.94 | 76.40 | 75.70 | 76.28 | 72.31 | 1,174 |
| Oct 11, 2024 | 76.28 | 76.66 | 75.74 | 75.94 | 71.99 | 1,674 |
| Oct 10, 2024 | 77.28 | 77.86 | 76.50 | 76.66 | 72.67 | 1,099 |
| Oct 9, 2024 | 76.40 | 77.36 | 76.40 | 77.36 | 73.34 | 960 |
| Oct 8, 2024 | 76.80 | 76.82 | 75.10 | 76.46 | 72.48 | 1,678 |
| Oct 7, 2024 | 77.80 | 77.94 | 77.20 | 77.64 | 73.60 | 1,053 |
| Oct 4, 2024 | 76.60 | 78.18 | 76.58 | 78.00 | 73.94 | 1,086 |
| Oct 3, 2024 | 77.70 | 77.90 | 75.84 | 76.60 | 72.62 | 512 |
| Oct 2, 2024 | 77.50 | 78.68 | 77.50 | 77.64 | 73.60 | 416 |
| Oct 1, 2024 | 79.36 | 79.90 | 77.22 | 77.74 | 73.70 | 970 |
| Sep 30, 2024 | 80.00 | 80.28 | 78.98 | 79.28 | 75.16 | 1,774 |
| Sep 27, 2024 | 78.72 | 81.00 | 78.52 | 79.44 | 75.31 | 4,000 |
| Sep 26, 2024 | 76.10 | 79.08 | 76.10 | 78.76 | 74.66 | 2,495 |
| Sep 25, 2024 | 77.58 | 78.06 | 75.24 | 75.72 | 71.78 | 2,741 |
| Sep 24, 2024 | 76.10 | 78.52 | 76.00 | 78.12 | 74.06 | 5,572 |
| Sep 23, 2024 | 73.98 | 76.00 | 73.44 | 75.66 | 71.73 | 1,379 |
| Sep 20, 2024 | 74.98 | 74.98 | 72.80 | 73.84 | 70.00 | 9,671 |
| Sep 19, 2024 | 75.08 | 77.34 | 75.00 | 75.18 | 71.27 | 1,238 |
| Sep 18, 2024 | 73.78 | 74.88 | 73.70 | 74.68 | 70.80 | 3,139 |
| Sep 17, 2024 | 72.70 | 73.56 | 72.52 | 73.06 | 69.26 | 2,145 |
| Sep 16, 2024 | 73.74 | 73.80 | 72.60 | 72.66 | 68.88 | 4,509 |
| Sep 13, 2024 | 71.84 | 73.66 | 71.72 | 73.66 | 69.83 | 2,145 |
| Sep 12, 2024 | 72.30 | 72.50 | 70.90 | 71.88 | 68.14 | 8,248 |
| Sep 11, 2024 | 69.60 | 72.00 | 69.00 | 72.00 | 68.26 | 10,994 |
| Sep 10, 2024 | 77.52 | 77.78 | 68.64 | 69.78 | 66.15 | 13,938 |
| Sep 9, 2024 | 78.80 | 78.80 | 77.26 | 77.64 | 73.60 | 3,023 |
| Sep 6, 2024 | 80.38 | 80.38 | 78.00 | 78.32 | 74.25 | 2,433 |
| Sep 5, 2024 | 80.50 | 81.56 | 80.20 | 80.34 | 76.16 | 625 |
| Sep 4, 2024 | 81.06 | 81.06 | 79.80 | 80.66 | 76.47 | 3,039 |
| Sep 3, 2024 | 83.02 | 83.02 | 81.66 | 81.66 | 77.41 | 750 |
| Sep 2, 2024 | 84.28 | 84.28 | 83.04 | 83.34 | 79.01 | 719 |
| Aug 30, 2024 | 83.72 | 84.12 | 83.68 | 83.68 | 79.33 | 564 |
| Aug 29, 2024 | 83.82 | 84.12 | 83.40 | 83.56 | 79.22 | 1,321 |
| Aug 28, 2024 | 85.00 | 85.00 | 83.60 | 83.60 | 79.25 | 3,416 |
| Aug 27, 2024 | 84.74 | 86.06 | 84.74 | 85.00 | 80.58 | 1,625 |
| Aug 26, 2024 | 84.60 | 85.20 | 84.26 | 85.00 | 80.58 | 1,023 |
| Aug 23, 2024 | 83.20 | 84.52 | 83.20 | 84.04 | 79.67 | 402 |
| Aug 22, 2024 | 83.32 | 83.62 | 83.18 | 83.30 | 78.97 | 1,350 |
| Aug 21, 2024 | 82.58 | 83.84 | 82.50 | 83.72 | 79.37 | 661 |
| Aug 20, 2024 | 82.88 | 82.94 | 82.50 | 82.80 | 78.49 | 818 |
| Aug 19, 2024 | 81.70 | 83.08 | 81.64 | 82.86 | 78.55 | 982 |
| Aug 16, 2024 | 81.98 | 82.24 | 81.68 | 81.70 | 77.45 | 938 |
| Aug 15, 2024 | 80.48 | 81.90 | 80.00 | 81.76 | 77.51 | 1,053 |
| Aug 14, 2024 | 79.40 | 80.54 | 79.40 | 80.54 | 76.35 | 412 |
| Aug 13, 2024 | 79.36 | 79.62 | 79.08 | 79.62 | 75.48 | 223 |
| Aug 12, 2024 | 80.00 | 80.06 | 78.72 | 78.72 | 74.63 | 1,891 |
| Aug 9, 2024 | 80.26 | 80.74 | 79.70 | 79.80 | 75.65 | 2,845 |
| Aug 8, 2024 | 80.18 | 80.38 | 79.68 | 80.10 | 75.94 | 2,466 |
| Aug 7, 2024 | 80.38 | 81.24 | 79.88 | 79.92 | 75.76 | 2,102 |
| Aug 6, 2024 | 81.22 | 81.22 | 79.20 | 80.10 | 75.94 | 3,200 |
| Aug 5, 2024 | 80.70 | 80.70 | 78.00 | 79.88 | 75.73 | 7,764 |
| Aug 2, 2024 | 82.80 | 82.94 | 81.94 | 82.34 | 78.06 | 1,638 |
| Aug 1, 2024 | 84.40 | 84.40 | 81.72 | 83.14 | 78.82 | 3,760 |
| Jul 31, 2024 | 87.02 | 87.26 | 85.98 | 86.06 | 81.59 | 569 |
| Jul 30, 2024 | 86.56 | 86.96 | 86.48 | 86.48 | 81.98 | 214 |
| Jul 29, 2024 | 88.12 | 88.12 | 86.32 | 86.54 | 82.04 | 628 |
| Jul 26, 2024 | 88.10 | 88.20 | 87.68 | 87.72 | 83.16 | 257 |
| Jul 25, 2024 | 88.96 | 88.96 | 87.06 | 87.94 | 83.37 | 1,649 |
| Jul 24, 2024 | 89.88 | 89.88 | 88.64 | 89.00 | 84.37 | 797 |
| Jul 23, 2024 | 91.28 | 91.32 | 89.82 | 89.86 | 85.19 | 3,914 |
| Jul 22, 2024 | 89.48 | 91.42 | 89.48 | 91.22 | 86.48 | 531 |
| Jul 19, 2024 | 91.04 | 91.04 | 89.30 | 89.88 | 85.21 | 1,080 |
| Jul 18, 2024 | 89.70 | 91.52 | 89.70 | 91.50 | 86.74 | 3,635 |
| Jul 17, 2024 | 88.84 | 89.46 | 88.56 | 89.46 | 84.81 | 279 |
| Jul 16, 2024 | 89.66 | 89.76 | 88.48 | 89.14 | 84.51 | 304 |
| Jul 15, 2024 | 91.90 | 92.14 | 90.26 | 90.60 | 85.89 | 485 |
| Jul 12, 2024 | 90.84 | 92.30 | 90.84 | 91.98 | 87.20 | 4,219 |
| Jul 11, 2024 | 89.48 | 91.14 | 89.48 | 90.98 | 86.25 | 1,316 |
| Jul 10, 2024 | 87.36 | 90.02 | 87.36 | 89.78 | 85.11 | 404 |
| Jul 9, 2024 | 88.22 | 88.22 | 87.14 | 87.80 | 83.23 | 605 |
| Jul 8, 2024 | 87.82 | 87.94 | 87.32 | 87.32 | 82.78 | 2,968 |
| Jul 5, 2024 | 88.44 | 88.96 | 87.44 | 87.44 | 82.89 | 305 |
| Jul 4, 2024 | 88.58 | 89.00 | 87.52 | 88.30 | 83.71 | 589 |
| Jul 3, 2024 | 88.20 | 89.10 | 88.20 | 88.94 | 84.32 | 1,075 |
| Jul 2, 2024 | 89.34 | 89.34 | 87.28 | 88.26 | 83.67 | 524 |
| Jul 1, 2024 | 89.50 | 89.76 | 88.98 | 89.20 | 84.56 | 2,098 |
| Jun 28, 2024 | 88.08 | 88.86 | 88.08 | 88.54 | 83.94 | 80 |
| Jun 27, 2024 | 88.14 | 88.42 | 87.84 | 88.30 | 83.71 | 787 |
| Jun 26, 2024 | 90.74 | 90.74 | 87.58 | 88.00 | 83.42 | 1,269 |
| Jun 25, 2024 | 89.06 | 90.34 | 89.06 | 90.16 | 85.47 | 688 |
| Jun 24, 2024 | 87.90 | 90.38 | 87.90 | 89.70 | 85.04 | 2,739 |
| Jun 21, 2024 | 88.54 | 88.62 | 87.38 | 87.40 | 82.86 | 4,695 |
| Jun 20, 2024 | 88.88 | 88.88 | 87.72 | 88.50 | 83.90 | 872 |
| Jun 19, 2024 | 87.90 | 88.90 | 87.72 | 88.88 | 84.26 | 566 |
| Jun 18, 2024 | 88.28 | 88.70 | 87.72 | 87.82 | 83.25 | 357 |
| Jun 17, 2024 | 87.02 | 88.42 | 86.56 | 88.32 | 83.73 | 4,342 |
| Jun 14, 2024 | 88.82 | 88.82 | 86.70 | 86.70 | 82.19 | 1,704 |
| Jun 13, 2024 | 90.00 | 90.00 | 88.10 | 88.40 | 83.80 | 2,765 |
| Jun 12, 2024 | 91.12 | 91.12 | 88.98 | 90.16 | 85.47 | 2,636 |
| Jun 11, 2024 | 91.34 | 91.34 | 90.62 | 91.08 | 86.34 | 875 |
| Jun 10, 2024 | 90.80 | 91.46 | 89.90 | 91.46 | 86.70 | 1,002 |
| Jun 7, 2024 | 91.32 | 91.64 | 90.42 | 91.38 | 86.63 | 618 |
| Jun 6, 2024 | 92.00 | 92.08 | 91.24 | 91.44 | 86.69 | 1,408 |
| Jun 5, 2024 | 92.82 | 92.82 | 91.50 | 91.64 | 86.88 | 1,520 |
| Jun 4, 2024 | 93.04 | 93.04 | 91.48 | 92.34 | 87.54 | 2,099 |
| Jun 3, 2024 | 93.68 | 94.42 | 93.12 | 93.16 | 88.32 | 860 |
| May 31, 2024 | 92.82 | 93.42 | 92.56 | 93.42 | 88.56 | 985 |
| May 30, 2024 | 91.64 | 92.80 | 91.64 | 92.80 | 87.97 | 511 |
| May 29, 2024 | 93.14 | 93.16 | 91.60 | 92.08 | 87.29 | 567 |
| May 28, 2024 | 94.02 | 94.06 | 93.50 | 93.82 | 88.94 | 1,110 |
| May 27, 2024 | 93.22 | 93.96 | 92.92 | 93.78 | 88.90 | 2,271 |
| May 24, 2024 | 91.96 | 93.10 | 91.96 | 92.98 | 88.15 | 1,407 |
| May 23, 2024 | 92.88 | 93.82 | 91.92 | 91.92 | 87.14 | 2,517 |
| May 22, 2024 | 94.20 | 94.20 | 92.16 | 92.82 | 87.99 | 6,136 |
| May 21, 2024 | 94.92 | 95.02 | 94.20 | 94.66 | 89.74 | 2,257 |
| May 20, 2024 | 96.00 | 96.50 | 95.04 | 95.16 | 90.21 | 3,882 |
| May 17, 2024 | 96.32 | 96.62 | 96.10 | 96.12 | 91.12 | 2,028 |
| May 16, 2024 | 6 Dividend | |||||
| May 16, 2024 | 97.38 | 98.02 | 96.48 | 96.60 | 91.58 | 4,731 |
| May 15, 2024 | 104.05 | 104.40 | 102.35 | 103.00 | 91.96 | 1,725 |
Related Tickers
02G.F Guangzhou Automobile Group Co., Ltd.
0.3146
-6.87%
YMHAY Yamaha Motor Co., Ltd.
14.40
0.00%
DAI.F Mercedes-Benz Group AG
14.10
+0.71%
NISA.VI Nissan Motor Co., Ltd.
2.0955
-1.57%
7211.T Mitsubishi Motors Corporation
420.00
-2.91%
8TI.HA Stellantis NV
9.67
-0.24%
MBG.DU Mercedes-Benz Group AG
53.43
+0.17%
MBG.F Mercedes-Benz Group AG
53.27
-0.06%
VOW3.F Volkswagen AG
103.45
-0.05%
8TI.DE Stellantis N.V.
9.61
-0.85%