BMW ST

BMWG
🏛️ germany →
85.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 85.92 86.06 85.20 85.56 0.4M
2025-09-26 85.32 86.26 85.16 85.74 0.6M
2025-09-25 85.30 86.76 84.78 84.82 0.6M
2025-09-24 83.16 85.86 82.56 84.82 1.6M
2025-09-23 82.50 84.22 82.34 83.62 0.8M
2025-09-22 82.00 82.46 80.60 82.34 1.1M
2025-09-19 83.50 84.34 82.62 83.26 2.3M
2025-09-18 83.08 83.98 83.02 83.42 0.6M
2025-09-17 83.40 83.80 82.22 82.98 0.8M
2025-09-16 83.62 84.10 82.82 83.12 1.0M
2025-09-15 84.26 84.44 83.08 83.56 0.8M
2025-09-12 84.40 84.60 82.56 83.82 1.2M
2025-09-11 84.00 84.54 83.12 84.34 1.3M
2025-09-10 84.16 84.60 83.42 84.04 1.7M
2025-09-09 87.82 88.54 83.08 84.26 2.1M
2025-09-08 88.80 89.16 87.34 87.92 0.6M
2025-09-05 89.40 89.56 88.24 88.44 0.6M
2025-09-04 88.22 89.16 88.22 88.60 0.5M
2025-09-03 89.00 89.34 88.28 88.28 0.5M
2025-09-02 90.44 90.60 88.38 88.60 0.7M
2025-09-01 89.90 90.70 89.78 90.52 0.4M
2025-08-29 89.84 90.26 88.96 89.46 0.7M
2025-08-28 89.74 91.20 89.64 90.18 0.6M
2025-08-27 91.00 91.62 89.44 89.48 0.6M
2025-08-26 90.60 91.50 90.18 90.48 1.2M
2025-08-25 91.38 91.52 90.86 90.94 0.3M
2025-08-22 90.20 91.72 90.12 91.42 0.6M
2025-08-21 90.40 90.84 89.84 90.42 0.7M
2025-08-20 91.00 91.02 90.24 90.80 0.6M
2025-08-19 89.40 91.64 89.30 91.42 0.9M
2025-08-18 89.66 90.08 88.62 89.32 0.6M
2025-08-15 90.32 90.92 89.92 90.14 1.1M
2025-08-14 88.80 88.96 88.28 88.84 0.5M
2025-08-13 87.50 88.72 87.10 88.68 0.8M
2025-08-12 86.86 87.68 86.20 87.50 1.2M
2025-08-11 87.90 88.10 86.22 86.58 0.9M
2025-08-08 87.00 87.98 86.24 87.44 1.4M
2025-08-07 84.94 86.90 84.42 86.36 1.0M
2025-08-06 84.44 85.32 83.98 84.74 0.7M
2025-08-05 83.04 83.86 82.42 83.74 0.7M
2025-08-04 82.04 82.58 81.60 82.58 0.9M
2025-08-01 83.48 83.68 81.76 82.10 0.9M
2025-07-31 84.40 84.80 82.72 83.88 1.4M
2025-07-30 86.18 86.76 84.38 84.48 1.0M
2025-07-29 86.34 87.46 85.98 86.16 1.1M
2025-07-28 90.16 90.90 85.30 86.10 2.1M
2025-07-25 85.98 89.02 85.14 89.02 1.5M
2025-07-24 88.78 88.88 86.34 86.62 1.3M
2025-07-23 85.74 87.78 85.72 86.70 1.7M
2025-07-22 84.50 84.50 83.14 83.24 0.7M
2025-07-21 83.34 84.50 82.74 84.50 0.7M
2025-07-18 84.02 84.62 83.16 83.52 0.9M
2025-07-17 85.50 86.10 83.40 83.84 1.3M
2025-07-16 84.04 85.00 83.88 84.46 1.0M
2025-07-15 83.76 85.18 83.62 85.06 0.9M
2025-07-14 83.46 84.52 83.08 83.46 1.0M
2025-07-11 85.40 85.80 84.50 85.58 1.5M
2025-07-10 82.00 86.16 81.36 85.40 2.6M
2025-07-09 80.20 82.74 79.92 82.00 1.4M
2025-07-08 78.44 80.12 77.58 79.82 0.9M
2025-07-07 77.50 78.38 77.44 78.06 0.6M
2025-07-04 77.70 78.56 77.00 77.84 0.7M
2025-07-03 79.88 79.88 77.94 78.34 0.7M
2025-07-02 76.42 79.08 75.94 79.08 1.4M
2025-07-01 75.04 75.44 74.06 75.30 2.1M
2025-06-30 77.40 77.42 75.14 75.46 1.6M
2025-06-27 74.16 77.10 73.84 76.84 1.3M
2025-06-26 73.42 73.48 72.50 72.96 0.8M
2025-06-25 73.14 73.52 72.64 72.92 0.6M
2025-06-24 73.50 74.34 72.88 73.16 1.0M
2025-06-23 71.50 72.40 70.94 72.22 0.7M
2025-06-20 71.78 72.84 71.78 72.00 2.1M
2025-06-19 72.00 72.56 71.42 71.50 0.9M
2025-06-18 73.14 73.26 72.02 72.54 0.7M
2025-06-17 73.68 74.46 73.16 73.44 0.9M
2025-06-16 75.38 75.54 73.88 74.06 0.8M
2025-06-13 75.00 75.70 74.74 75.30 1.1M
2025-06-12 76.10 77.30 75.54 76.76 0.7M
2025-06-11 78.60 78.68 77.00 77.14 1.1M
2025-06-10 78.58 78.76 76.74 77.84 0.8M
2025-06-09 76.46 77.14 76.46 77.02 0.5M
2025-06-06 76.42 77.36 76.12 76.68 0.7M
2025-06-05 77.36 77.86 75.96 76.98 0.8M
2025-06-04 77.76 78.40 76.68 77.24 0.7M
2025-06-03 76.38 77.62 75.70 77.62 0.8M
2025-06-02 77.00 77.44 76.08 76.20 1.0M
2025-05-30 78.40 78.96 78.10 78.10 1.8M
2025-05-29 80.36 80.62 78.48 78.48 0.6M
2025-05-28 76.58 79.92 76.56 79.74 1.6M
2025-05-27 76.70 77.30 76.34 76.44 0.6M
2025-05-26 76.68 77.14 75.90 76.80 0.6M
2025-05-23 78.04 78.90 74.02 75.26 1.7M
2025-05-22 78.02 78.68 77.50 78.16 0.6M
2025-05-21 78.82 79.22 77.96 79.02 0.8M
2025-05-20 77.54 79.52 76.52 79.30 1.7M
2025-05-19 76.70 77.72 76.70 77.56 0.6M
2025-05-16 77.68 78.18 76.66 76.92 1.0M
2025-05-15 78.10 78.92 77.16 77.58 1.2M
2025-05-14 84.00 84.00 82.16 82.30 1.3M
2025-05-13 82.40 83.98 81.90 83.98 1.5M
2025-05-12 81.30 84.70 81.30 81.52 2.0M
2025-05-09 78.98 80.26 78.90 79.68 1.3M
2025-05-08 76.70 78.66 76.46 78.24 1.2M
2025-05-07 76.70 78.02 75.18 76.10 1.8M
2025-05-06 75.94 76.22 73.54 74.86 1.5M
2025-05-05 75.16 75.74 74.70 75.02 0.6M
2025-05-02 75.70 76.24 74.48 74.82 1.0M
2025-04-30 75.78 77.44 73.40 74.30 1.8M
2025-04-29 76.26 76.88 75.18 76.52 0.8M
2025-04-28 76.74 77.50 76.34 76.34 0.9M
2025-04-25 75.48 76.34 75.06 76.32 1.4M
2025-04-24 73.30 75.30 73.02 74.80 1.2M
2025-04-23 72.72 75.06 72.48 73.64 1.5M
2025-04-22 71.00 71.80 69.78 71.78 0.9M
2025-04-17 70.22 70.74 69.32 70.26 0.8M
2025-04-16 69.30 70.50 68.28 70.50 0.9M
2025-04-15 70.20 71.64 69.36 70.14 1.5M
2025-04-14 67.96 69.08 67.44 68.66 1.2M
2025-04-11 66.14 66.54 64.58 66.36 1.5M
2025-04-10 72.46 72.46 64.88 65.10 3.0M
2025-04-09 63.28 66.30 62.96 63.52 2.5M
2025-04-08 68.10 68.38 65.56 65.68 2.5M
2025-04-07 64.80 71.06 63.86 67.08 4.5M
2025-04-04 70.76 71.40 66.94 68.00 3.1M
2025-04-03 71.00 74.92 70.52 71.12 2.0M
2025-04-02 73.36 74.06 72.70 73.74 1.0M
2025-04-01 74.40 75.48 73.70 74.10 1.7M
2025-03-31 75.26 75.58 72.72 73.68 1.8M
2025-03-28 76.60 77.76 75.38 75.94 1.6M
2025-03-27 75.80 78.04 75.42 77.26 2.0M
2025-03-26 81.62 81.72 79.26 79.28 0.8M
2025-03-25 80.06 81.92 80.02 80.92 1.0M
2025-03-24 81.20 81.20 78.30 79.44 1.2M
2025-03-21 79.50 80.10 77.94 79.16 3.2M
2025-03-20 82.36 82.72 79.40 79.86 1.5M
2025-03-19 83.80 84.64 81.74 82.78 1.4M
2025-03-18 84.00 86.38 83.80 84.66 1.5M
2025-03-17 82.30 83.88 81.58 83.54 1.2M
2025-03-14 80.00 83.64 78.66 82.10 2.2M
2025-03-13 83.20 84.18 81.76 82.32 1.7M
2025-03-12 85.00 85.30 83.00 84.28 1.1M
2025-03-11 84.64 88.26 83.76 84.32 1.9M
2025-03-10 85.28 86.48 83.32 85.66 1.4M
2025-03-07 85.98 87.00 82.88 83.62 1.4M
2025-03-06 84.80 87.52 84.48 86.98 2.1M
2025-03-05 82.50 85.18 82.42 83.36 2.0M
2025-03-04 82.46 82.98 79.06 79.92 2.3M
2025-03-03 83.38 87.40 83.16 84.92 1.5M
2025-02-28 82.48 84.32 81.94 83.90 1.9M
2025-02-27 84.78 85.46 82.90 83.62 1.5M
2025-02-26 85.86 86.94 85.38 86.92 1.8M
2025-02-25 83.00 85.70 82.76 85.68 1.8M
2025-02-24 84.68 84.68 82.68 83.38 1.0M
2025-02-21 82.66 83.20 81.98 82.58 1.1M
2025-02-20 81.00 83.88 80.90 82.50 1.4M
2025-02-19 84.12 84.22 81.92 82.40 1.6M
2025-02-18 84.20 84.48 82.68 84.32 0.7M
2025-02-17 82.98 84.16 82.32 84.08 1.1M
2025-02-14 79.90 83.36 79.90 82.96 1.9M
2025-02-13 77.60 81.46 77.56 80.86 2.8M
2025-02-12 76.24 77.16 75.54 76.24 0.9M
2025-02-11 76.80 77.04 75.48 76.22 0.9M
2025-02-10 76.48 77.48 76.34 77.04 0.7M
2025-02-07 77.84 78.58 76.12 76.38 1.0M
2025-02-06 76.28 78.20 75.78 77.62 1.2M
2025-02-05 76.50 77.00 75.68 76.32 0.9M
2025-02-04 76.68 77.50 75.24 77.16 0.8M
2025-02-03 74.64 76.92 73.48 76.72 1.8M
2025-01-31 79.86 80.14 78.60 78.60 1.3M
2025-01-30 79.50 80.12 78.82 79.88 0.8M
2025-01-29 78.88 79.76 78.28 79.30 0.9M
2025-01-28 81.20 81.78 78.64 78.80 1.9M
2025-01-27 79.22 81.08 78.52 81.04 1.4M
2025-01-24 78.06 80.70 77.92 78.84 1.3M
2025-01-23 78.70 78.76 77.14 77.38 0.8M
2025-01-22 78.50 79.34 77.88 78.22 0.8M
2025-01-21 78.18 78.80 77.56 77.84 1.2M
2025-01-20 77.24 80.28 76.46 79.26 1.5M
2025-01-17 76.70 77.86 76.42 77.10 1.2M
2025-01-16 77.96 78.02 76.24 76.24 1.0M
2025-01-15 76.50 77.40 75.90 77.04 1.0M
2025-01-14 77.30 77.84 75.98 75.98 1.0M
2025-01-13 76.32 77.16 75.28 76.22 0.7M
2025-01-10 75.32 77.84 74.52 76.38 1.3M
2025-01-09 76.12 76.52 75.14 75.52 1.1M
2025-01-08 78.48 78.76 76.46 76.76 1.1M
2025-01-07 79.60 80.28 78.74 78.86 1.0M
2025-01-06 77.64 81.70 77.62 79.80 1.8M
2025-01-03 77.72 78.02 76.10 76.42 0.9M
2025-01-02 78.54 78.96 76.24 78.10 1.1M