Thursday, 02 May 2024
Bayerische Motoren Werke Aktiengesellschaft
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 24.68 | 24.76 | 24.23 | 24.33 | 92,900 |
| 13/10/22 | 23.41 | 24.66 | 23.32 | 24.58 | 145,200 |
| 12/10/22 | 23.56 | 23.78 | 23.48 | 23.68 | 105,400 |
| 11/10/22 | 23.25 | 23.74 | 23.06 | 23.35 | 258,400 |
| 10/10/22 | 23.47 | 23.71 | 23.25 | 23.52 | 115,200 |
| 07/10/22 | 23.51 | 23.60 | 23.14 | 23.30 | 115,500 |
| 06/10/22 | 23.65 | 23.79 | 23.50 | 23.61 | 83,100 |
| 05/10/22 | 23.35 | 23.92 | 23.23 | 23.77 | 129,000 |
| 04/10/22 | 23.98 | 24.35 | 23.82 | 24.35 | 381,200 |
| 03/10/22 | 23.01 | 23.30 | 22.85 | 23.27 | 208,200 |
| 30/09/22 | 22.49 | 22.95 | 22.49 | 22.64 | 204,500 |
| 29/09/22 | 22.62 | 22.78 | 22.27 | 22.78 | 451,400 |
| 28/09/22 | 22.84 | 23.56 | 22.84 | 23.56 | 146,900 |
| 26/09/22 | 23.22 | 23.61 | 23.02 | 23.10 | 240,300 |
| 23/09/22 | 23.45 | 23.47 | 23.03 | 23.22 | 195,700 |
| 22/09/22 | 24.43 | 24.61 | 24.20 | 24.61 | 69,000 |
| 21/09/22 | 24.71 | 25.11 | 24.43 | 24.76 | 167,100 |
| 20/09/22 | 25.25 | 25.27 | 24.58 | 24.89 | 122,800 |
| 19/09/22 | 24.82 | 25.43 | 24.75 | 25.40 | 218,600 |
| 16/09/22 | 24.55 | 24.98 | 24.49 | 24.98 | 118,400 |
| 15/09/22 | 24.66 | 25.03 | 24.55 | 24.85 | 81,700 |
| 14/09/22 | 24.77 | 24.94 | 24.59 | 24.92 | 254,200 |
| 13/09/22 | 25.20 | 25.45 | 24.65 | 24.65 | 180,400 |
| 12/09/22 | 25.48 | 25.65 | 25.38 | 25.57 | 212,200 |
| 09/09/22 | 24.64 | 24.86 | 24.56 | 24.83 | 402,300 |
| 08/09/22 | 24.11 | 24.29 | 23.85 | 24.27 | 209,100 |
| 07/09/22 | 24.16 | 24.84 | 24.16 | 24.83 | 180,800 |
| 06/09/22 | 24.16 | 24.16 | 23.81 | 23.86 | 138,600 |
| 02/09/22 | 25.00 | 25.13 | 24.00 | 24.14 | 126,700 |
| 01/09/22 | 24.24 | 24.44 | 23.95 | 24.44 | 133,000 |
| 31/08/22 | 24.57 | 24.72 | 24.45 | 24.53 | 127,100 |
| 30/08/22 | 24.93 | 24.93 | 24.41 | 24.52 | 489,100 |
| 29/08/22 | 24.37 | 24.63 | 24.34 | 24.51 | 237,500 |
| 26/08/22 | 25.16 | 25.16 | 24.10 | 24.19 | 125,800 |
| 25/08/22 | 24.71 | 24.97 | 24.60 | 24.95 | 139,100 |
| 24/08/22 | 24.50 | 24.88 | 24.41 | 24.69 | 111,700 |
| 23/08/22 | 24.69 | 24.96 | 24.64 | 24.78 | 275,100 |
| 22/08/22 | 24.57 | 24.60 | 24.13 | 24.18 | 336,200 |
| 19/08/22 | 25.72 | 25.73 | 25.40 | 25.51 | 98,500 |
| 18/08/22 | 26.31 | 26.40 | 26.20 | 26.33 | 49,100 |
| 17/08/22 | 26.51 | 26.52 | 26.24 | 26.41 | 59,200 |
| 16/08/22 | 26.66 | 27.09 | 26.65 | 27.02 | 112,400 |
| 15/08/22 | 26.44 | 26.65 | 26.44 | 26.51 | 83,800 |
| 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% |