BMW ST

BMWG
🏛️ germany →
85.58
Last Update: 2025-09-30
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
2022-12-30 83.78 83.78 83.01 83.39 0.0M
2022-12-29 83.01 84.20 82.94 83.81 0.0M
2022-12-28 83.56 83.87 83.00 83.21 0.0M
2022-12-27 84.29 84.49 83.43 83.82 0.0M
2022-12-23 83.76 83.98 83.15 83.98 0.0M
2022-12-22 84.29 84.50 82.63 83.59 0.0M
2022-12-21 83.75 84.30 83.00 83.86 0.0M
2022-12-20 82.88 83.83 82.56 83.39 0.0M
2022-12-19 82.90 83.94 82.51 83.62 0.0M
2022-12-16 83.04 83.50 82.16 82.94 0.0M
2022-12-15 83.54 83.90 82.43 82.81 0.0M
2022-12-14 84.35 84.41 83.51 83.51 0.0M
2022-12-13 84.50 86.00 83.73 84.20 0.0M
2022-12-12 83.99 84.64 83.84 84.59 0.0M
2022-12-09 83.07 84.80 82.82 84.40 0.0M
2022-12-08 84.59 84.59 82.43 82.62 0.1M
2022-12-07 84.97 85.80 84.50 84.91 0.0M
2022-12-06 85.80 86.08 84.51 85.01 0.0M
2022-12-05 85.55 86.11 85.07 85.74 0.0M
2022-12-02 85.19 85.91 84.60 85.15 0.0M
2022-12-01 87.28 87.28 84.49 85.58 0.0M
2022-11-30 84.98 87.00 84.90 87.00 0.1M
2022-11-29 83.53 85.00 83.39 84.90 0.0M
2022-11-28 84.00 84.00 83.09 83.50 0.0M
2022-11-25 84.01 84.39 83.56 83.85 0.0M
2022-11-24 83.99 84.77 83.85 84.23 0.0M
2022-11-23 84.32 84.32 82.83 83.73 0.0M
2022-11-22 83.79 84.40 82.99 84.15 0.0M
2022-11-21 83.84 84.30 83.40 83.58 0.0M
2022-11-18 82.61 84.10 82.61 83.65 0.0M
2022-11-17 83.00 83.52 81.55 82.70 0.0M
2022-11-16 84.65 85.24 81.44 82.72 0.0M
2022-11-15 85.11 85.77 83.01 83.78 0.0M
2022-11-14 84.67 85.82 84.15 84.50 0.1M
2022-11-11 83.34 84.83 83.05 84.68 0.1M
2022-11-10 79.96 83.25 79.62 82.87 0.1M
2022-11-09 80.34 80.83 79.39 79.72 0.0M
2022-11-08 80.96 81.17 79.70 80.45 0.0M
2022-11-07 79.90 81.12 79.16 80.90 0.1M
2022-11-04 77.00 80.00 76.22 79.68 0.1M
2022-11-03 79.18 79.80 75.08 76.49 0.1M
2022-11-02 80.29 80.87 79.53 79.61 0.0M
2022-11-01 80.00 81.12 79.83 80.56 0.1M
2022-10-31 79.99 79.99 78.86 79.36 0.0M
2022-10-28 79.19 80.00 78.13 80.00 0.0M
2022-10-27 79.30 79.95 78.75 79.49 0.0M
2022-10-26 78.34 79.26 77.61 79.26 0.0M
2022-10-25 78.14 78.81 77.29 78.35 0.0M
2022-10-24 77.84 78.61 75.80 78.26 0.0M
2022-10-21 76.89 78.19 76.38 77.90 0.0M
2022-10-20 77.51 78.40 76.85 77.14 0.0M
2022-10-19 78.19 78.52 77.13 77.40 0.0M
2022-10-18 77.41 78.83 76.53 77.94 0.1M
2022-10-17 75.00 76.99 74.81 76.79 0.0M
2022-10-14 75.49 76.05 74.33 74.40 0.0M
2022-10-13 73.07 75.26 72.24 75.16 0.0M
2022-10-12 72.45 73.49 71.47 73.22 0.0M
2022-10-11 71.89 72.79 70.33 72.06 0.0M
2022-10-10 71.12 72.98 70.65 72.45 0.0M
2022-10-07 71.61 72.55 71.21 71.32 0.0M
2022-10-06 72.29 72.90 71.60 71.95 0.0M
2022-10-05 72.48 73.63 70.68 71.86 0.0M
2022-10-04 71.93 73.25 71.64 72.67 0.0M
2022-10-03 69.56 71.09 68.65 70.96 0.0M
2022-09-30 69.13 70.47 68.90 69.15 0.0M
2022-09-29 71.56 71.82 68.50 69.29 0.0M
2022-09-28 71.25 72.38 70.35 72.38 0.0M
2022-09-27 72.83 73.61 71.01 71.82 0.0M
2022-09-26 71.10 73.21 70.80 71.95 0.0M
2022-09-23 74.59 74.74 71.13 71.82 0.1M
2022-09-22 74.10 75.04 73.62 74.98 0.0M
2022-09-21 74.82 75.85 73.50 74.33 0.0M
2022-09-20 76.07 76.80 74.06 74.88 0.0M
2022-09-19 74.50 76.05 73.89 75.73 0.0M
2022-09-16 74.16 74.56 72.77 74.30 0.0M
2022-09-15 74.84 75.46 73.87 74.43 0.0M
2022-09-14 74.27 75.15 73.90 74.75 0.0M
2022-09-13 75.65 76.67 74.34 74.36 0.1M
2022-09-12 74.34 75.97 74.22 75.64 0.1M
2022-09-09 72.78 74.74 72.77 73.73 0.0M
2022-09-08 74.30 74.66 72.00 72.39 0.0M
2022-09-07 72.17 74.33 72.16 74.30 0.0M
2022-09-06 72.49 73.94 72.24 72.61 0.0M
2022-09-05 72.79 73.19 72.08 72.59 0.0M
2022-09-02 73.51 75.40 72.29 73.17 0.0M
2022-09-01 73.17 73.70 72.10 73.63 0.0M
2022-08-31 74.17 75.07 73.24 73.49 0.0M
2022-08-30 73.72 75.23 73.27 73.90 0.0M
2022-08-29 72.50 73.95 72.08 73.86 0.0M
2022-08-26 74.89 75.31 72.65 72.70 0.0M
2022-08-25 74.55 75.16 73.80 75.16 0.0M
2022-08-24 74.29 74.60 73.50 74.24 0.0M
2022-08-23 72.89 74.75 72.53 74.49 0.0M
2022-08-22 75.79 75.79 72.94 73.37 0.1M
2022-08-19 77.71 77.73 75.71 76.00 0.0M
2022-08-18 77.31 78.56 77.31 77.98 0.0M
2022-08-17 79.26 79.55 77.21 77.85 0.0M
2022-08-16 78.45 79.48 78.08 79.40 0.0M
2022-08-15 78.79 78.87 77.39 78.46 0.0M
2022-08-12 77.52 78.88 77.52 78.88 0.0M
2022-08-11 78.19 78.43 77.07 77.37 0.0M
2022-08-10 77.19 78.16 76.70 78.03 0.0M
2022-08-09 78.07 78.33 76.83 77.23 0.0M
2022-08-08 77.24 78.20 76.90 78.00 0.1M
2022-08-05 76.61 77.22 75.65 76.80 0.1M
2022-08-04 76.95 78.07 76.00 76.58 0.1M
2022-08-03 80.50 80.70 75.50 76.87 0.3M
2022-08-02 79.72 81.41 78.98 80.80 0.0M
2022-08-01 79.50 80.72 79.20 80.09 0.1M
2022-07-29 78.77 79.87 78.42 79.87 0.0M
2022-07-28 77.08 78.80 76.75 78.66 0.0M
2022-07-27 76.40 76.99 76.11 76.99 0.0M
2022-07-26 77.75 77.75 75.39 75.59 0.0M
2022-07-25 77.25 78.56 76.55 77.66 0.0M
2022-07-22 76.66 77.59 76.21 76.75 0.0M
2022-07-21 78.08 78.25 75.97 77.00 0.0M
2022-07-20 78.60 79.00 76.18 77.27 0.0M
2022-07-19 75.67 79.12 75.30 78.42 0.0M
2022-07-18 75.21 76.50 74.89 75.65 0.0M
2022-07-15 72.83 75.16 72.09 74.36 0.0M
2022-07-14 72.51 74.03 71.41 72.73 0.0M
2022-07-13 74.26 74.26 72.06 72.89 0.0M
2022-07-12 73.47 74.81 72.59 74.28 0.0M
2022-07-11 75.35 75.35 73.70 74.21 0.0M
2022-07-08 74.72 76.67 73.93 75.45 0.0M
2022-07-07 72.14 75.58 72.00 75.28 0.0M
2022-07-06 72.41 72.89 71.11 71.89 0.0M
2022-07-05 73.37 73.53 71.01 72.81 0.0M
2022-07-04 74.50 75.39 72.28 73.11 0.0M
2022-07-01 72.99 74.30 72.10 74.25 0.0M
2022-06-30 74.01 75.00 70.58 73.50 0.1M
2022-06-29 76.19 76.19 73.97 74.71 0.0M
2022-06-28 75.58 77.73 75.58 75.69 0.0M
2022-06-27 75.46 77.27 75.12 75.25 0.0M
2022-06-24 75.78 76.19 72.60 75.60 0.1M
2022-06-23 78.18 78.47 74.54 75.78 0.1M
2022-06-22 78.78 78.81 77.08 78.56 0.0M
2022-06-21 78.99 80.51 78.74 79.69 0.0M
2022-06-20 77.20 78.98 77.20 78.30 0.0M
2022-06-17 77.88 78.14 76.37 77.69 0.0M
2022-06-16 79.52 79.95 76.03 76.38 0.0M
2022-06-15 77.99 80.50 77.99 80.13 0.0M
2022-06-14 78.66 79.09 76.96 77.50 0.0M
2022-06-13 79.37 79.55 77.38 78.10 0.1M
2022-06-10 81.79 82.22 80.20 80.70 0.0M
2022-06-09 83.06 83.42 81.81 82.00 0.0M
2022-06-08 82.89 83.97 82.65 83.30 0.0M
2022-06-07 82.87 83.35 81.86 82.42 0.0M
2022-06-06 83.04 84.00 82.66 83.13 0.0M
2022-06-03 84.30 84.48 82.66 83.03 0.0M
2022-06-02 82.37 84.27 82.37 83.91 0.1M
2022-06-01 80.77 83.19 80.55 82.76 0.1M
2022-05-31 81.09 81.63 80.19 80.66 0.0M
2022-05-30 81.00 81.76 80.48 81.40 0.1M
2022-05-27 79.94 80.80 79.51 80.80 0.1M
2022-05-26 78.69 80.40 78.42 80.00 0.1M
2022-05-25 78.18 78.95 77.45 78.62 0.1M
2022-05-24 77.75 78.52 77.38 77.99 0.0M
2022-05-23 78.99 78.99 77.09 78.38 0.0M
2022-05-20 78.19 79.11 76.69 77.83 0.0M
2022-05-19 76.90 78.37 75.60 77.97 0.0M
2022-05-18 78.99 79.60 76.60 76.80 0.1M
2022-05-17 78.29 79.45 78.00 79.06 0.1M
2022-05-16 77.50 78.32 76.50 77.99 0.1M
2022-05-13 76.94 77.87 75.73 77.80 0.1M
2022-05-12 75.49 76.14 74.36 75.99 0.2M
2022-05-11 79.43 82.70 78.24 82.00 0.2M
2022-05-10 78.79 79.76 78.16 79.30 0.2M
2022-05-09 79.20 79.90 77.76 78.50 0.2M
2022-05-06 78.00 80.02 77.49 79.40 0.1M
2022-05-05 81.32 82.74 77.63 78.07 0.2M
2022-05-04 80.21 81.17 79.51 81.17 0.1M
2022-05-03 78.60 80.21 77.89 80.13 0.1M
2022-05-02 77.85 78.50 75.86 77.82 0.1M
2022-04-29 78.94 78.97 77.31 77.53 0.0M
2022-04-28 77.21 79.03 76.85 78.63 0.0M
2022-04-27 76.61 77.79 75.50 76.99 0.0M
2022-04-26 78.57 79.00 75.77 76.00 0.1M
2022-04-25 77.94 78.99 76.57 78.79 0.1M
2022-04-22 79.39 79.88 78.30 78.30 0.1M
2022-04-21 79.84 80.67 78.65 79.16 0.1M
2022-04-20 78.73 80.18 78.21 79.43 0.1M
2022-04-19 75.99 78.66 75.83 78.50 0.1M
2022-04-14 76.83 77.14 75.80 76.05 0.0M
2022-04-13 76.36 76.59 75.05 76.19 0.0M
2022-04-12 75.20 76.88 74.31 75.70 0.1M
2022-04-11 76.74 76.89 75.19 75.81 0.1M
2022-04-08 76.64 77.74 76.28 76.86 0.1M
2022-04-07 76.32 77.77 75.70 76.69 0.1M
2022-04-06 77.78 78.20 74.87 76.70 0.1M
2022-04-05 80.01 80.52 77.70 78.20 0.1M
2022-04-04 80.00 80.49 78.00 80.27 0.1M
2022-04-01 78.66 80.06 78.41 79.45 0.0M
2022-03-31 80.91 81.55 78.10 78.10 0.1M
2022-03-30 82.48 82.70 80.05 80.46 0.1M
2022-03-29 79.49 83.43 79.19 82.38 0.1M
2022-03-28 78.25 79.92 78.01 79.36 0.1M
2022-03-25 79.00 79.10 77.21 78.58 0.0M
2022-03-24 78.16 79.01 77.50 78.95 0.0M
2022-03-23 79.89 80.71 77.81 77.81 0.1M
2022-03-22 77.80 79.75 77.45 79.11 0.1M
2022-03-21 75.90 77.97 75.70 77.71 0.1M
2022-03-18 76.98 77.20 74.78 76.50 0.1M
2022-03-17 79.00 79.29 75.53 77.20 0.1M
2022-03-16 76.51 80.30 76.26 79.70 0.2M
2022-03-15 74.30 75.78 71.75 75.51 0.2M
2022-03-14 75.00 76.39 73.72 74.39 0.2M
2022-03-11 73.50 75.46 72.01 72.60 0.2M
2022-03-10 76.55 76.55 70.20 72.54 0.2M
2022-03-09 73.24 77.19 72.66 76.28 0.1M
2022-03-08 68.53 75.47 68.51 72.00 0.1M
2022-03-07 70.38 72.77 67.62 69.71 0.1M
2022-03-04 76.00 76.48 72.19 73.40 0.1M
2022-03-03 80.79 81.00 76.97 77.35 0.1M
2022-03-02 81.96 82.07 79.46 80.65 0.1M
2022-03-01 86.01 87.50 81.33 81.89 0.1M
2022-02-28 87.11 87.11 83.28 85.09 0.1M
2022-02-25 87.08 88.53 84.20 88.23 0.1M
2022-02-24 88.00 88.83 84.19 86.99 0.2M
2022-02-23 90.81 93.77 90.66 91.31 0.0M
2022-02-22 89.90 92.19 88.80 90.80 0.1M
2022-02-21 95.51 96.89 89.30 90.30 0.1M
2022-02-18 95.77 97.50 94.90 95.22 0.0M
2022-02-17 93.90 97.19 93.77 94.80 0.1M
2022-02-16 95.34 96.00 93.38 94.38 0.0M
2022-02-15 91.92 95.00 91.83 94.82 0.0M
2022-02-14 91.50 94.00 90.85 92.08 0.1M
2022-02-11 91.56 95.70 91.00 93.14 0.1M
2022-02-10 93.56 93.59 91.75 92.17 0.0M
2022-02-09 91.00 93.95 90.43 93.59 0.0M
2022-02-08 90.14 91.83 89.45 90.37 0.0M
2022-02-07 90.30 90.91 89.67 90.31 0.0M
2022-02-04 94.13 94.49 89.08 90.32 0.1M
2022-02-03 93.49 94.65 93.29 93.29 0.0M
2022-02-02 94.59 94.81 93.48 94.16 0.0M
2022-02-01 93.49 94.44 93.09 94.43 0.0M
2022-01-31 93.39 94.00 92.17 93.50 0.0M
2022-01-28 93.71 93.71 90.20 92.55 0.0M
2022-01-27 92.50 95.16 92.30 93.22 0.0M
2022-01-26 92.85 94.93 92.54 94.00 0.0M
2022-01-25 92.63 93.20 90.97 92.57 0.0M
2022-01-24 94.80 96.35 89.60 93.06 0.1M
2022-01-21 95.76 95.76 93.99 94.95 0.1M
2022-01-20 97.92 98.00 95.81 95.81 0.0M
2022-01-19 98.32 99.28 96.91 96.93 0.0M
2022-01-18 98.60 99.65 97.35 98.85 0.0M
2022-01-17 99.41 100.04 98.57 98.63 0.0M
2022-01-14 98.41 100.36 98.02 99.80 0.1M
2022-01-13 97.47 99.27 97.16 98.04 0.0M
2022-01-12 98.50 98.90 97.15 97.79 0.0M
2022-01-11 97.65 98.49 96.68 98.44 0.0M
2022-01-10 96.50 98.90 96.44 97.60 0.1M
2022-01-07 95.95 96.50 95.10 95.63 0.0M
2022-01-06 94.06 97.33 93.90 96.08 0.1M
2022-01-05 94.09 96.39 93.56 94.44 0.1M
2022-01-04 91.74 94.41 91.25 94.09 0.1M
2022-01-03 88.80 91.75 88.70 91.37 0.0M