Friday, 26 April 2024
BAYERISCHE MOTOREN WERKE AG EUR1
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 75.43 | 76.07 | 74.41 | 74.94 | 317,815 |
| 13/10/22 | 72.79 | 74.48 | 72.26 | 74.16 | 278,698 |
| 12/10/22 | 72.24 | 73.31 | 71.45 | 73.03 | 418,580 |
| 11/10/22 | 71.60 | 72.38 | 70.30 | 72.22 | 3,642,590 |
| 10/10/22 | 70.60 | 72.93 | 70.57 | 72.07 | 373,046 |
| 07/10/22 | 71.85 | 72.67 | 71.51 | 72.02 | 370,997 |
| 06/10/22 | 72.10 | 72.90 | 71.63 | 72.24 | 4,644,850 |
| 05/10/22 | 72.41 | 72.59 | 70.65 | 71.68 | 645,242 |
| 04/10/22 | 72.09 | 73.01 | 71.64 | 72.78 | 233,906 |
| 03/10/22 | 69.50 | 71.13 | 68.60 | 70.66 | 169,458 |
| 30/09/22 | 69.87 | 70.44 | 68.82 | 69.87 | 341,328 |
| 29/09/22 | 71.66 | 71.80 | 68.47 | 69.18 | 670,825 |
| 28/09/22 | 70.88 | 71.96 | 70.32 | 71.55 | 417,577 |
| 26/09/22 | 70.76 | 73.21 | 70.73 | 72.34 | 202,843 |
| 23/09/22 | 74.26 | 74.30 | 71.14 | 71.52 | 430,091 |
| 22/09/22 | 73.93 | 75.05 | 73.65 | 74.30 | 347,338 |
| 21/09/22 | 74.09 | 75.30 | 73.47 | 75.29 | 140,555 |
| 20/09/22 | 75.92 | 76.84 | 74.58 | 75.06 | 2,018,945 |
| 19/09/22 | 74.51 | 76.05 | 73.86 | 74.76 | 280,560 |
| 16/09/22 | 73.88 | 74.44 | 72.80 | 74.08 | 284,954 |
| 15/09/22 | 74.87 | 75.48 | 73.87 | 74.71 | 176,852 |
| 14/09/22 | 74.55 | 75.23 | 73.92 | 74.53 | 200,920 |
| 13/09/22 | 75.89 | 76.70 | 74.67 | 75.02 | 324,452 |
| 12/09/22 | 75.08 | 75.97 | 74.21 | 75.60 | 847,623 |
| 09/09/22 | 73.22 | 74.71 | 73.05 | 73.52 | 735,099 |
| 08/09/22 | 74.31 | 74.36 | 72.28 | 73.07 | 315,400 |
| 07/09/22 | 72.12 | 74.33 | 72.07 | 74.01 | 262,897 |
| 06/09/22 | 72.62 | 73.98 | 72.55 | 72.81 | 11,181,879 |
| 05/09/22 | 72.31 | 73.15 | 72.04 | 72.68 | 385,017 |
| 02/09/22 | 73.80 | 75.40 | 72.98 | 75.11 | 322,402 |
| 01/09/22 | 72.82 | 73.14 | 72.10 | 72.66 | 176,035 |
| 31/08/22 | 74.53 | 75.08 | 73.30 | 73.50 | 172,612 |
| 30/08/22 | 73.88 | 75.22 | 73.41 | 74.16 | 589,896 |
| 26/08/22 | 74.71 | 75.27 | 73.00 | 73.39 | 167,791 |
| 25/08/22 | 74.89 | 75.09 | 73.85 | 74.44 | 247,321 |
| 24/08/22 | 73.81 | 74.65 | 73.50 | 74.32 | 172,940 |
| 23/08/22 | 72.84 | 74.71 | 72.67 | 74.43 | 288,495 |
| 22/08/22 | 75.49 | 75.62 | 73.00 | 73.17 | 396,115 |
| 19/08/22 | 77.22 | 77.50 | 75.70 | 75.77 | 309,695 |
| 18/08/22 | 77.71 | 78.58 | 77.58 | 77.79 | 169,354 |
| 17/08/22 | 79.37 | 79.56 | 77.29 | 77.58 | 1,437,855 |
| 16/08/22 | 78.32 | 79.25 | 78.29 | 78.94 | 120,749 |
| 15/08/22 | 78.76 | 78.89 | 77.38 | 77.92 | 219,138 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |