Bayerische Motoren Werke ... (BMW3.DE)
XETRA: BMW3.DE
· Real-Time Price · USD
66.15
-0.50 (-0.75%)
At close: Apr 17, 2025, 5:28 PM
BMW3.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 66.45 | 66.85 | 65.50 | 66.15 | n/a | -0.75% | 31,591 |
| Apr 16, 2025 | 65.20 | 66.65 | 64.30 | 66.65 | n/a | 0.76% | 68,247 |
| Apr 15, 2025 | 65.90 | 67.10 | 65.65 | 66.15 | n/a | 2.40% | 81,322 |
| Apr 14, 2025 | 64.45 | 64.90 | 63.35 | 64.60 | n/a | 3.11% | 106,162 |
| Apr 11, 2025 | 62.35 | 62.85 | 60.95 | 62.65 | n/a | 1.87% | 84,060 |
| Apr 10, 2025 | 68.10 | 68.10 | 61.15 | 61.50 | n/a | 2.59% | 171,407 |
| Apr 9, 2025 | 60.00 | 62.20 | 59.40 | 59.95 | n/a | -3.31% | 133,654 |
| Apr 8, 2025 | 63.80 | 64.15 | 61.50 | 62.00 | n/a | -0.80% | 127,769 |
| Apr 7, 2025 | 60.80 | 66.25 | 59.80 | 62.50 | n/a | -2.11% | 186,569 |
| Apr 4, 2025 | 66.45 | 66.90 | 62.85 | 63.85 | n/a | -4.63% | 116,961 |
| Apr 3, 2025 | 67.00 | 70.30 | 66.60 | 66.95 | n/a | -3.46% | 94,389 |
| Apr 2, 2025 | 69.25 | 69.80 | 68.60 | 69.35 | n/a | -0.57% | 98,416 |
| Apr 1, 2025 | 69.80 | 70.55 | 69.15 | 69.75 | n/a | 1.23% | 111,991 |
| Mar 31, 2025 | 70.75 | 71.30 | 68.50 | 68.90 | n/a | -3.97% | 183,276 |
| Mar 28, 2025 | 72.20 | 73.25 | 71.15 | 71.75 | n/a | -1.58% | 118,358 |
| Mar 27, 2025 | 70.75 | 73.45 | 70.70 | 72.90 | n/a | -1.69% | 115,091 |
| Mar 26, 2025 | 76.35 | 76.40 | 74.10 | 74.15 | n/a | -1.85% | 45,529 |
| Mar 25, 2025 | 74.55 | 76.05 | 74.55 | 75.55 | n/a | 1.68% | 74,742 |
| Mar 24, 2025 | 75.50 | 75.50 | 73.30 | 74.30 | n/a | 0.54% | 107,388 |
| Mar 21, 2025 | 75.00 | 75.50 | 73.55 | 73.90 | n/a | -1.86% | 627,205 |