BMW ST

BMWG
🏛️ germany →
85.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:55 83.62 83.62 83.62 83.62 0.4K
08:00 83.64 83.64 83.42 83.42 0.0K
08:10 83.62 83.62 83.62 83.62 0.0K
08:20 83.62 83.62 83.48 83.48 0.0K
08:25 83.62 83.62 83.62 83.62 0.1K
08:30 83.62 83.62 83.62 83.62 0.0K
08:35 83.48 83.48 83.48 83.48 0.0K
08:40 83.48 83.58 83.48 83.58 0.0K
08:50 83.58 83.66 83.58 83.66 0.4K
09:00 83.30 83.30 83.00 83.00 3.0K
09:05 83.00 83.00 82.82 82.82 0.4K
09:10 82.74 82.84 82.72 82.72 0.1K
09:15 82.82 82.86 82.82 82.86 0.8K
09:20 82.96 82.96 82.82 82.82 0.2K
09:25 82.88 82.88 82.70 82.76 0.3K
09:30 82.78 82.78 82.74 82.76 0.1K
09:35 82.84 82.96 82.84 82.96 0.1K
09:40 82.90 82.90 82.88 82.88 0.0K
09:45 82.90 82.90 82.84 82.84 0.5K
09:50 82.96 82.98 82.96 82.96 2.0K
09:55 82.98 83.00 82.94 82.98 1.3K
10:00 82.90 82.90 82.84 82.84 0.7K
10:05 82.70 82.78 82.70 82.78 0.0K
10:10 82.78 82.86 82.76 82.76 0.3K
10:15 82.68 82.68 82.68 82.68 0.0K
10:20 82.74 82.76 82.70 82.70 0.5K
10:25 82.84 82.84 82.84 82.84 0.0K
10:30 82.90 82.92 82.90 82.92 0.1K
10:35 82.84 82.84 82.84 82.84 0.1K
10:40 82.82 82.96 82.82 82.92 2.5K
10:45 83.00 83.14 83.00 83.14 0.3K
10:50 83.18 83.18 83.10 83.10 0.2K
10:55 83.06 83.08 83.04 83.08 0.7K
11:00 82.96 82.96 82.96 82.96 0.2K
11:05 82.92 82.94 82.88 82.88 0.1K
11:10 82.80 82.80 82.70 82.70 0.5K
11:15 82.82 82.82 82.82 82.82 0.1K
11:20 82.94 82.94 82.84 82.86 0.3K
11:25 82.84 82.86 82.84 82.86 0.6K
11:40 82.72 82.72 82.72 82.72 0.0K
11:50 82.86 83.00 82.86 83.00 0.3K
11:55 82.96 82.98 82.94 82.96 0.0K
12:00 82.82 82.82 82.82 82.82 0.0K
12:05 82.84 82.86 82.82 82.86 0.4K
12:15 82.74 82.76 82.74 82.76 0.1K
12:20 82.72 82.74 82.72 82.74 0.2K
12:25 82.74 82.74 82.74 82.74 0.0K
12:30 82.80 82.80 82.80 82.80 0.0K
12:35 82.72 82.72 82.72 82.72 0.0K
12:40 82.68 82.72 82.66 82.66 0.2K
12:45 82.70 82.70 82.70 82.70 0.1K
12:50 82.82 82.82 82.82 82.82 0.0K
12:55 82.76 82.76 82.76 82.76 0.1K
13:05 82.76 82.78 82.76 82.78 0.1K
13:10 82.78 82.78 82.78 82.78 0.2K
13:15 82.66 82.66 82.66 82.66 0.0K
13:25 82.66 82.66 82.66 82.66 0.0K
13:30 82.60 82.60 82.60 82.60 0.0K
13:35 82.70 82.70 82.70 82.70 0.0K
13:40 82.66 82.66 82.66 82.66 0.0K
13:45 82.66 82.66 82.64 82.64 0.1K
13:50 82.54 82.58 82.54 82.58 0.0K
14:00 82.58 82.68 82.58 82.68 0.0K
14:05 82.60 82.66 82.56 82.66 0.1K
14:15 82.64 82.64 82.64 82.64 0.0K
14:25 82.80 82.84 82.80 82.84 0.8K
14:30 82.82 82.84 82.78 82.78 0.1K
14:35 82.76 82.76 82.72 82.72 0.0K
14:40 82.80 82.82 82.80 82.82 0.5K
14:45 82.76 82.76 82.76 82.76 0.0K
14:50 82.66 82.70 82.66 82.70 0.5K
14:55 82.68 82.78 82.68 82.78 0.2K
15:00 82.76 82.76 82.76 82.76 0.0K
15:05 82.76 82.76 82.76 82.76 0.0K
15:10 82.86 82.86 82.84 82.84 0.1K
15:15 82.90 82.90 82.88 82.88 0.1K
15:20 83.04 83.04 83.04 83.04 0.0K
15:25 83.00 83.00 82.96 82.96 0.3K
15:30 82.98 82.98 82.92 82.92 0.0K
15:35 83.02 83.04 82.98 82.98 0.0K
15:40 82.82 82.82 82.82 82.82 0.3K
15:45 82.74 82.76 82.74 82.76 0.1K
15:50 82.70 82.70 82.64 82.64 0.1K
15:55 82.78 82.80 82.78 82.80 0.4K
16:00 82.80 82.80 82.78 82.78 0.1K
16:05 82.82 82.82 82.74 82.74 0.1K
16:20 82.88 82.90 82.88 82.90 0.1K
16:25 82.84 82.84 82.84 82.84 0.0K
16:30 82.82 82.82 82.78 82.78 0.0K
16:35 82.84 83.02 82.84 83.02 0.2K
16:40 83.18 83.34 83.18 83.34 0.2K
16:55 83.38 83.42 83.38 83.38 0.2K
17:00 83.48 84.20 83.46 84.20 2.8K
17:05 84.18 85.12 84.18 85.12 3.7K
17:10 85.14 85.80 85.10 85.24 8.8K
17:15 85.24 85.32 85.06 85.06 1.2K
17:20 85.06 85.06 84.88 84.88 1.2K
17:25 85.10 85.10 84.78 84.80 0.5K
17:35 84.60 85.00 84.60 84.66 0.2K
17:40 84.70 84.70 84.70 84.70 0.1K
17:45 84.80 84.80 84.70 84.70 0.2K
17:50 84.80 84.80 84.58 84.58 0.2K
17:55 84.58 84.80 84.52 84.52 0.2K
18:00 84.34 84.34 84.34 84.34 0.2K
18:05 84.70 84.70 84.34 84.34 0.0K
18:15 84.44 84.44 84.34 84.34 1.1K
18:20 84.52 84.52 84.52 84.52 0.1K
18:30 84.76 84.76 84.76 84.76 0.0K
18:40 84.46 84.46 84.26 84.30 1.0K
18:45 84.62 84.62 84.62 84.62 0.0K
18:50 84.62 84.62 84.60 84.60 0.1K
18:55 84.38 84.48 84.38 84.48 0.2K
19:00 84.48 84.60 84.38 84.38 0.4K
19:05 84.62 84.62 84.62 84.62 0.0K
19:10 84.38 84.64 84.38 84.64 0.0K
19:15 84.58 84.58 84.58 84.58 0.0K
19:20 84.42 84.44 84.42 84.44 0.1K
19:25 84.58 84.58 84.54 84.58 0.1K
19:30 84.48 84.58 84.48 84.58 0.2K
19:35 84.58 84.58 84.48 84.58 0.5K
19:40 84.60 84.76 84.48 84.76 0.3K
19:45 84.68 84.68 84.68 84.68 0.0K
19:50 84.62 84.62 84.60 84.60 0.1K
20:00 84.48 84.60 84.46 84.60 0.9K
20:05 84.60 84.60 84.60 84.60 0.1K
20:10 84.74 84.74 84.42 84.62 0.3K
20:15 84.62 84.62 84.60 84.60 0.1K
20:20 84.48 84.64 84.48 84.64 0.1K
20:25 84.64 84.64 84.64 84.64 0.0K
20:30 84.62 84.62 84.62 84.62 0.0K
20:35 84.52 84.62 84.52 84.62 0.2K
20:40 84.68 84.68 84.68 84.68 0.0K
20:45 84.52 84.68 84.52 84.68 0.2K
20:50 84.68 84.68 84.52 84.52 0.0K
20:55 84.68 84.68 84.52 84.52 0.1K
21:00 84.68 84.70 84.62 84.62 0.3K
21:05 84.78 84.80 84.62 84.62 0.3K
21:10 84.80 84.80 84.80 84.80 0.0K
21:15 84.80 84.80 84.80 84.80 0.2K
21:20 84.80 85.00 84.80 85.00 1.2K
21:25 85.08 85.18 85.08 85.18 1.3K
21:30 84.84 84.84 84.84 84.84 0.5K
21:35 85.18 85.18 85.18 85.18 0.0K
21:40 85.18 85.18 85.18 85.18 0.0K
21:45 85.18 85.18 85.10 85.10 0.9K
21:50 85.08 85.08 85.08 85.08 0.0K
21:55 85.08 85.08 84.88 84.88 0.0K
22:00 84.88 84.88 84.88 84.88 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 85.82 85.98 85.14 85.44 0.0M
2025-09-26 84.72 86.20 84.72 85.24 0.0M
2025-09-25 85.30 86.40 84.42 84.86 0.0M
2025-09-24 83.58 85.80 82.54 84.88 0.1M
2025-09-23 82.68 84.20 82.36 83.32 0.0M
2025-09-22 82.06 82.74 80.62 82.72 0.1M
2025-09-19 83.56 84.36 81.76 81.76 0.0M
2025-09-18 83.50 83.96 83.06 83.64 0.0M
2025-09-17 83.12 83.82 82.28 82.98 0.0M
2025-09-16 83.74 84.06 82.84 83.08 0.0M
2025-09-15 84.00 84.42 83.10 83.52 0.0M
2025-09-12 84.74 84.74 82.58 83.56 0.0M
2025-09-11 84.00 84.74 83.12 84.58 0.0M
2025-09-10 84.64 84.90 83.44 84.00 0.1M
2025-09-09 87.76 88.48 83.12 84.78 0.1M
2025-09-08 89.06 89.38 87.36 88.06 0.1M
2025-09-05 89.08 89.48 88.28 88.68 0.0M
2025-09-04 88.50 89.16 88.22 88.82 0.0M
2025-09-03 88.62 89.28 88.08 88.50 0.0M
2025-09-02 90.42 90.50 88.32 88.64 0.0M
2025-09-01 90.00 90.74 89.66 90.32 0.0M
2025-08-29 89.98 90.22 88.96 89.70 0.0M
2025-08-28 89.56 91.20 89.10 90.02 0.0M
2025-08-27 90.72 91.60 89.18 89.28 0.0M
2025-08-26 90.54 91.46 90.20 90.36 0.0M
2025-08-25 90.94 91.50 90.60 91.06 0.0M
2025-08-22 90.14 91.70 90.02 90.96 0.0M
2025-08-21 90.46 90.84 89.82 90.24 0.0M
2025-08-20 90.78 91.02 90.22 90.46 0.0M
2025-08-19 89.20 91.62 88.98 90.92 0.1M
2025-08-18 90.02 90.06 88.68 89.10 0.0M
2025-08-15 88.98 90.90 88.86 89.58 0.1M
2025-08-14 88.50 88.96 88.28 88.74 0.0M
2025-08-13 87.98 88.78 87.12 88.42 0.0M
2025-08-12 86.98 87.76 86.24 87.68 0.0M
2025-08-11 87.66 88.10 86.22 86.42 0.0M
2025-08-08 86.36 87.90 86.22 87.40 0.0M
2025-08-07 85.28 86.90 84.46 86.14 0.0M
2025-08-06 84.02 85.30 84.02 84.62 0.0M
2025-08-05 82.98 84.00 82.50 83.80 0.0M
2025-08-04 82.52 82.74 81.64 82.68 0.0M
2025-08-01 83.20 83.64 81.80 82.06 0.0M
2025-07-31 83.24 85.84 82.54 83.54 0.1M
2025-07-30 86.24 86.68 83.56 84.20 0.0M
2025-07-29 86.10 87.42 85.94 86.32 0.0M
2025-07-28 89.98 91.68 85.30 86.22 0.2M
2025-07-25 86.26 89.00 84.86 89.00 0.1M
2025-07-24 87.90 88.46 86.36 86.76 0.1M
2025-07-23 84.40 87.96 84.40 87.80 0.2M
2025-07-22 83.88 84.48 83.06 83.26 0.0M
2025-07-21 83.00 84.60 82.72 84.06 0.0M
2025-07-18 84.42 84.58 83.14 83.28 0.0M
2025-07-17 84.92 86.08 83.42 84.20 0.1M
2025-07-16 84.48 84.92 83.82 84.70 0.0M
2025-07-15 83.36 85.18 83.36 84.50 0.1M
2025-07-14 83.90 84.48 83.00 83.36 0.1M
2025-07-11 85.14 85.74 84.48 85.18 0.1M
2025-07-10 81.98 86.04 81.46 85.00 0.2M
2025-07-09 79.80 82.70 79.56 81.96 0.2M
2025-07-08 77.98 80.06 77.60 79.82 0.1M
2025-07-07 77.82 78.36 77.50 77.92 0.0M
2025-07-04 78.06 78.50 77.04 77.72 0.0M
2025-07-03 78.90 79.74 77.94 78.50 0.0M
2025-07-02 75.52 79.34 75.52 79.34 0.1M
2025-07-01 75.42 75.76 74.08 75.38 0.0M
2025-06-30 76.98 77.42 75.14 75.34 0.0M
2025-06-27 73.54 77.16 73.54 76.54 0.1M
2025-06-26 73.26 73.48 72.52 73.48 0.0M
2025-06-25 73.64 73.78 72.66 73.16 0.0M
2025-06-24 72.54 74.28 72.12 73.22 0.1M
2025-06-23 71.90 72.40 71.00 71.64 0.1M
2025-06-20 71.76 72.74 71.62 71.98 0.1M
2025-06-19 72.16 72.54 71.44 71.46 0.0M
2025-06-18 73.04 73.44 72.08 72.28 0.0M
2025-06-17 73.64 74.46 73.02 73.04 0.0M
2025-06-16 74.90 75.44 73.84 73.90 0.0M
2025-06-13 75.70 75.90 74.64 74.80 0.1M
2025-06-12 76.82 77.26 75.54 76.84 0.0M
2025-06-11 77.52 78.52 77.00 77.08 0.0M
2025-06-10 77.08 78.52 76.74 77.42 0.0M
2025-06-09 76.88 77.10 76.54 76.94 0.0M
2025-06-06 76.74 77.34 76.18 76.60 0.0M
2025-06-05 77.52 77.90 76.00 76.48 0.0M
2025-06-04 77.66 78.36 76.76 77.40 0.0M
2025-06-03 76.46 77.60 75.70 77.52 0.0M
2025-06-02 78.28 78.28 76.10 76.80 0.0M
2025-05-30 78.54 78.98 78.02 78.80 0.0M
2025-05-29 80.00 80.92 78.04 78.34 0.1M
2025-05-28 76.62 79.88 76.12 79.24 0.1M
2025-05-27 76.34 77.26 76.22 76.82 0.0M
2025-05-26 76.00 77.16 75.90 76.44 0.1M
2025-05-23 78.28 78.84 74.24 75.34 0.1M
2025-05-22 78.70 78.78 77.50 77.90 0.0M
2025-05-21 79.16 79.40 78.00 78.70 0.1M
2025-05-20 77.60 79.38 76.56 79.08 0.1M
2025-05-19 76.64 77.74 76.20 77.74 0.1M
2025-05-16 78.00 78.34 76.56 77.16 0.1M
2025-05-15 77.98 78.90 77.16 78.16 0.2M
2025-05-14 83.66 84.30 82.00 82.50 0.1M
2025-05-13 81.78 84.00 81.72 84.00 0.2M
2025-05-12 80.72 84.66 80.72 82.52 0.2M
2025-05-09 78.58 80.32 78.36 80.20 0.1M
2025-05-08 77.02 78.66 76.50 78.22 0.1M
2025-05-07 75.32 78.02 75.20 76.86 0.1M
2025-05-06 75.02 76.08 73.56 75.20 0.1M
2025-05-05 75.44 75.78 74.70 75.02 0.0M
2025-05-02 75.22 76.24 74.50 75.20 0.0M
2025-04-30 77.50 77.50 73.48 74.78 0.1M
2025-04-29 76.52 77.56 75.18 76.76 0.1M
2025-04-28 76.78 77.46 76.22 76.82 0.0M
2025-04-25 74.98 76.40 74.82 76.12 0.0M
2025-04-24 73.82 75.24 73.10 74.88 0.0M
2025-04-23 73.16 75.04 72.66 74.04 0.1M
2025-04-22 70.18 72.66 69.02 72.24 0.1M
2025-04-17 70.18 70.80 69.32 70.40 0.0M
2025-04-16 69.90 70.62 68.22 69.64 0.1M
2025-04-15 70.02 71.60 69.50 70.62 0.1M
2025-04-14 68.18 70.18 67.48 69.96 0.1M
2025-04-11 66.20 67.78 64.64 67.26 0.1M
2025-04-10 72.02 73.60 64.12 66.08 0.2M
2025-04-09 63.60 71.46 63.00 71.46 0.2M
2025-04-08 68.40 70.00 63.10 64.00 0.3M
2025-04-07 67.50 70.90 63.84 68.00 0.2M
2025-04-04 71.12 71.70 67.00 67.36 0.2M
2025-04-03 72.00 74.94 70.78 70.92 0.1M
2025-04-02 74.06 74.18 72.70 73.98 0.0M
2025-04-01 74.30 75.46 73.48 73.66 0.1M
2025-03-31 75.80 75.80 72.74 74.38 0.1M
2025-03-28 77.32 77.80 75.44 76.06 0.1M
2025-03-27 77.84 78.10 75.60 77.44 0.2M
2025-03-26 81.10 81.56 78.42 79.00 0.0M
2025-03-25 79.36 81.88 79.36 81.04 0.1M
2025-03-24 80.08 80.96 78.34 79.54 0.1M
2025-03-21 79.68 80.50 77.98 79.40 0.1M
2025-03-20 82.50 82.70 79.44 80.54 0.1M
2025-03-19 84.90 85.28 81.74 83.00 0.1M
2025-03-18 83.78 86.36 83.54 84.90 0.1M
2025-03-17 82.68 83.86 81.74 83.46 0.0M
2025-03-14 82.74 83.70 78.30 82.56 0.2M
2025-03-13 83.90 84.10 81.76 82.32 0.1M
2025-03-12 85.30 85.30 83.02 84.14 0.0M
2025-03-11 85.86 88.24 83.78 84.52 0.1M
2025-03-10 84.02 86.48 83.38 84.86 0.1M
2025-03-07 85.98 87.00 82.92 84.56 0.1M
2025-03-06 84.30 87.46 84.30 86.42 0.1M
2025-03-05 81.88 85.12 81.54 84.48 0.1M
2025-03-04 84.00 84.44 79.10 81.72 0.1M
2025-03-03 84.26 87.32 83.10 83.28 0.1M
2025-02-28 82.52 84.32 81.80 83.94 0.0M
2025-02-27 85.30 85.46 82.84 83.24 0.1M
2025-02-26 86.12 86.98 85.02 85.46 0.1M
2025-02-25 83.38 86.14 82.78 85.76 0.1M
2025-02-24 83.52 84.60 82.70 82.96 0.0M
2025-02-21 82.30 83.18 82.00 82.02 0.0M
2025-02-20 81.30 83.84 81.20 82.54 0.0M
2025-02-19 83.10 84.22 81.60 82.52 0.1M
2025-02-18 83.72 84.48 82.68 84.00 0.1M
2025-02-17 82.52 84.18 82.28 83.98 0.1M
2025-02-14 79.94 83.34 79.52 82.78 0.1M
2025-02-13 77.00 81.44 76.96 79.40 0.2M
2025-02-12 76.48 77.10 75.54 76.66 0.0M
2025-02-11 76.80 76.98 75.50 76.50 0.1M
2025-02-10 76.48 77.48 76.30 76.92 0.0M
2025-02-07 77.58 78.54 76.02 76.50 0.0M
2025-02-06 76.46 78.20 75.80 77.78 0.1M
2025-02-05 77.02 77.20 75.68 76.70 0.0M
2025-02-04 76.24 77.46 75.30 77.00 0.0M
2025-02-03 77.00 77.14 73.94 76.60 0.1M
2025-01-31 79.72 80.14 77.84 78.08 0.1M
2025-01-30 79.34 80.18 78.82 79.70 0.1M
2025-01-29 79.36 79.76 78.24 79.48 0.0M
2025-01-28 80.86 81.50 78.64 79.42 0.1M
2025-01-27 78.24 81.28 78.02 81.12 0.1M
2025-01-24 77.80 80.64 77.52 78.72 0.1M
2025-01-23 78.44 78.60 77.16 78.06 0.0M
2025-01-22 78.16 79.24 77.92 78.16 0.0M
2025-01-21 79.10 79.20 77.56 78.00 0.1M
2025-01-20 77.12 80.22 76.48 79.00 0.1M
2025-01-17 76.58 77.84 76.38 77.02 0.1M
2025-01-16 77.18 77.92 76.26 76.36 0.0M
2025-01-15 76.38 77.40 75.92 77.02 0.0M
2025-01-14 76.78 77.70 75.76 76.24 0.0M
2025-01-13 76.66 77.10 75.34 76.18 0.0M
2025-01-10 75.58 77.84 74.58 76.74 0.1M
2025-01-09 76.78 76.98 75.30 75.78 0.0M
2025-01-08 78.94 78.94 76.48 76.78 0.1M
2025-01-07 79.38 80.26 78.70 78.72 0.0M
2025-01-06 76.98 81.64 76.52 79.40 0.1M
2025-01-03 78.20 78.24 76.12 76.24 0.0M
2025-01-02 78.90 79.06 76.22 77.74 0.0M