Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,103.02 -197.74 (-0.30%) CMC Crypto 200
1,371.73 -46.15 (-3.25%)
Bayerische Motoren Werke Aktiengesellschaft (1BMW.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 88.54 | 88.54 | 86.58 | 86.96 | 86.96 | 2,436 |
| 13 Jun 2024 | 88.86 | 89.22 | 88.08 | 88.16 | 88.16 | 1,508 |
| 12 Jun 2024 | 90.04 | 90.70 | 88.80 | 90.58 | 90.58 | 2,052 |
| 11 Jun 2024 | 91.22 | 91.22 | 90.50 | 90.88 | 90.88 | 785 |
| 10 Jun 2024 | 90.02 | 91.02 | 89.86 | 91.04 | 91.04 | 1,781 |
| 07 Jun 2024 | 91.54 | 92.32 | 90.34 | 91.20 | 91.20 | 1,713 |
| 06 Jun 2024 | 92.16 | 92.16 | 91.50 | 91.58 | 91.58 | 1,231 |
| 05 Jun 2024 | 92.52 | 92.58 | 91.62 | 91.64 | 91.64 | 1,165 |
| 04 Jun 2024 | 93.32 | 93.32 | 91.50 | 92.20 | 92.20 | 3,164 |
| 03 Jun 2024 | 94.28 | 94.38 | 93.24 | 93.54 | 93.54 | 481 |
| 31 May 2024 | 92.52 | 92.94 | 92.52 | 92.86 | 92.86 | 511 |
| 30 May 2024 | 91.44 | 93.04 | 91.44 | 92.84 | 92.84 | 539 |
| 29 May 2024 | 93.56 | 93.56 | 91.68 | 92.14 | 92.14 | 1,997 |
| 28 May 2024 | 93.70 | 93.96 | 93.34 | 93.82 | 93.82 | 726 |
| 27 May 2024 | 93.10 | 93.84 | 92.88 | 93.60 | 93.60 | 878 |
| 24 May 2024 | 92.46 | 93.10 | 92.18 | 92.94 | 92.94 | 969 |
| 23 May 2024 | 93.08 | 93.88 | 92.72 | 92.82 | 92.82 | 1,274 |
| 22 May 2024 | 93.50 | 93.70 | 92.20 | 93.12 | 93.12 | 2,802 |
| 21 May 2024 | 94.44 | 94.84 | 94.08 | 94.78 | 94.78 | 1,335 |
| 20 May 2024 | 96.16 | 96.16 | 94.90 | 95.00 | 95.00 | 2,299 |
| 17 May 2024 | 96.58 | 96.58 | 96.00 | 96.14 | 96.14 | 3,691 |
| 16 May 2024 | 97.38 | 97.90 | 96.60 | 97.90 | 97.90 | 11,550 |
| 16 May 2024 | 6 Dividend | |||||
| 15 May 2024 | 104.25 | 104.55 | 102.40 | 102.60 | 96.60 | 2,523 |
| 14 May 2024 | 103.45 | 104.60 | 103.45 | 103.95 | 97.87 | 2,550 |
| 13 May 2024 | 101.85 | 103.20 | 101.85 | 103.20 | 97.16 | 2,034 |
| 10 May 2024 | 101.75 | 101.75 | 100.80 | 100.95 | 95.05 | 1,424 |
| 09 May 2024 | 100.80 | 101.75 | 100.25 | 101.65 | 95.71 | 1,172 |
| 08 May 2024 | 103.75 | 103.75 | 98.90 | 100.95 | 95.05 | 4,278 |
| 07 May 2024 | 103.00 | 103.80 | 102.75 | 104.05 | 97.97 | 719 |
| 06 May 2024 | 103.10 | 103.90 | 102.55 | 103.15 | 97.12 | 181 |
| 03 May 2024 | 102.50 | 102.70 | 102.10 | 102.65 | 96.65 | 457 |
| 02 May 2024 | 101.50 | 102.95 | 101.50 | 102.10 | 96.13 | 990 |
| 30 Apr 2024 | 106.75 | 106.75 | 101.75 | 102.70 | 96.69 | 2,293 |
| 29 Apr 2024 | 106.80 | 107.50 | 106.80 | 107.05 | 100.79 | 586 |
| 26 Apr 2024 | 105.60 | 106.65 | 105.60 | 106.60 | 100.37 | 504 |
| 25 Apr 2024 | 106.65 | 106.65 | 104.55 | 105.05 | 98.91 | 129 |
| 24 Apr 2024 | 106.75 | 107.10 | 106.00 | 106.35 | 100.13 | 355 |
| 23 Apr 2024 | 106.00 | 106.95 | 105.40 | 106.80 | 100.55 | 696 |
| 22 Apr 2024 | 106.45 | 106.45 | 105.75 | 106.00 | 99.80 | 618 |
| 19 Apr 2024 | 105.15 | 106.30 | 104.90 | 105.95 | 99.75 | 483 |
| 18 Apr 2024 | 106.50 | 107.25 | 106.50 | 107.30 | 101.03 | 110 |
| 17 Apr 2024 | 106.10 | 107.30 | 105.70 | 106.10 | 99.90 | 959 |
| 16 Apr 2024 | 107.70 | 107.70 | 105.75 | 106.35 | 100.13 | 1,109 |
| 15 Apr 2024 | 110.20 | 111.50 | 109.80 | 109.85 | 103.43 | 466 |
| 12 Apr 2024 | 111.40 | 112.45 | 109.65 | 109.30 | 102.91 | 1,028 |
| 11 Apr 2024 | 112.05 | 112.05 | 110.90 | 111.45 | 104.93 | 562 |
| 10 Apr 2024 | 113.60 | 115.10 | 111.45 | 111.55 | 105.03 | 2,053 |
| 09 Apr 2024 | 114.15 | 114.65 | 113.25 | 113.60 | 106.96 | 2,985 |
| 08 Apr 2024 | 112.90 | 114.80 | 112.90 | 114.55 | 107.85 | 3,175 |
| 05 Apr 2024 | 113.35 | 113.55 | 111.70 | 112.40 | 105.83 | 3,552 |
| 04 Apr 2024 | 113.45 | 115.15 | 113.30 | 114.60 | 107.90 | 2,898 |
| 03 Apr 2024 | 107.70 | 111.90 | 107.70 | 111.85 | 105.31 | 3,343 |
| 02 Apr 2024 | 107.00 | 107.80 | 106.65 | 106.80 | 100.55 | 627 |
| 28 Mar 2024 | 106.48 | 107.10 | 106.48 | 106.82 | 100.57 | 652 |
| 27 Mar 2024 | 105.30 | 106.50 | 104.70 | 106.08 | 99.88 | 796 |
| 26 Mar 2024 | 106.14 | 106.74 | 106.10 | 106.36 | 100.14 | 438 |
| 25 Mar 2024 | 104.58 | 106.14 | 104.58 | 105.94 | 99.74 | 1,226 |
| 22 Mar 2024 | 104.16 | 105.30 | 103.00 | 105.30 | 99.14 | 2,143 |
| 21 Mar 2024 | 105.78 | 106.50 | 104.58 | 104.72 | 98.60 | 2,252 |
| 20 Mar 2024 | 107.00 | 107.00 | 105.76 | 106.34 | 100.12 | 280 |
| 19 Mar 2024 | 106.68 | 107.40 | 106.68 | 107.14 | 100.87 | 454 |
| 18 Mar 2024 | 107.72 | 107.72 | 105.00 | 106.12 | 99.91 | 687 |
| 15 Mar 2024 | 105.44 | 106.92 | 105.00 | 105.94 | 99.74 | 2,051 |
| 14 Mar 2024 | 108.90 | 110.24 | 105.10 | 105.44 | 99.27 | 4,132 |
| 13 Mar 2024 | 110.00 | 110.30 | 108.68 | 108.66 | 102.31 | 516 |
| 12 Mar 2024 | 106.74 | 110.10 | 106.74 | 110.08 | 103.64 | 388 |
| 11 Mar 2024 | 106.86 | 106.92 | 106.20 | 106.96 | 100.71 | 152 |
| 08 Mar 2024 | 106.94 | 107.78 | 106.90 | 107.40 | 101.12 | 537 |
| 07 Mar 2024 | 106.60 | 107.40 | 105.98 | 107.26 | 100.99 | 1,866 |
| 06 Mar 2024 | 109.40 | 109.40 | 107.60 | 107.86 | 101.55 | 715 |
| 05 Mar 2024 | 109.48 | 109.54 | 108.12 | 109.44 | 103.04 | 486 |
| 04 Mar 2024 | 109.56 | 109.98 | 108.96 | 109.86 | 103.44 | 1,252 |
| 01 Mar 2024 | 109.42 | 110.90 | 107.60 | 109.76 | 103.34 | 3,169 |
| 29 Feb 2024 | 110.00 | 110.10 | 109.20 | 109.54 | 103.13 | 2,280 |
| 28 Feb 2024 | 107.76 | 108.78 | 107.70 | 108.82 | 102.46 | 415 |
| 27 Feb 2024 | 107.48 | 108.70 | 107.48 | 107.78 | 101.48 | 1,953 |
| 26 Feb 2024 | 107.00 | 107.76 | 106.26 | 107.62 | 101.33 | 1,667 |
| 23 Feb 2024 | 105.20 | 109.74 | 105.20 | 109.74 | 103.32 | 2,146 |
| 22 Feb 2024 | 105.00 | 106.80 | 104.90 | 105.38 | 99.22 | 3,764 |
| 21 Feb 2024 | 101.98 | 104.36 | 101.98 | 104.30 | 98.20 | 2,804 |
| 20 Feb 2024 | 102.34 | 102.34 | 101.40 | 102.06 | 96.09 | 848 |
| 19 Feb 2024 | 104.16 | 104.38 | 102.78 | 102.88 | 96.86 | 2,310 |
| 16 Feb 2024 | 103.14 | 104.38 | 103.14 | 103.88 | 97.81 | 4,911 |
| 15 Feb 2024 | 102.24 | 102.70 | 102.24 | 102.52 | 96.52 | 452 |
| 14 Feb 2024 | 100.72 | 101.20 | 100.58 | 100.82 | 94.92 | 779 |
| 13 Feb 2024 | 102.42 | 102.42 | 100.74 | 100.74 | 94.85 | 542 |
| 12 Feb 2024 | 102.58 | 103.04 | 101.88 | 102.26 | 96.28 | 597 |
| 09 Feb 2024 | 102.60 | 103.28 | 101.78 | 102.90 | 96.88 | 2,198 |
| 08 Feb 2024 | 99.75 | 102.20 | 99.60 | 102.20 | 96.22 | 4,403 |
| 07 Feb 2024 | 98.90 | 99.90 | 98.76 | 98.59 | 92.82 | 7,312 |
| 06 Feb 2024 | 96.78 | 97.87 | 96.59 | 97.74 | 92.02 | 267 |
| 05 Feb 2024 | 97.75 | 97.80 | 96.28 | 96.51 | 90.87 | 261 |
| 02 Feb 2024 | 98.45 | 98.59 | 97.77 | 97.83 | 92.11 | 978 |
| 01 Feb 2024 | 96.39 | 97.92 | 96.39 | 96.80 | 91.14 | 1,985 |
| 31 Jan 2024 | 95.14 | 96.76 | 94.93 | 96.74 | 91.08 | 2,159 |
| 30 Jan 2024 | 94.98 | 96.31 | 94.68 | 95.07 | 89.51 | 1,515 |
| 29 Jan 2024 | 94.51 | 94.73 | 93.89 | 94.71 | 89.17 | 258 |
| 26 Jan 2024 | 94.37 | 94.80 | 94.37 | 94.61 | 89.08 | 1,393 |
| 25 Jan 2024 | 92.81 | 93.44 | 92.50 | 93.44 | 87.98 | 1,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.