BMW ST

BMWG
🏛️ germany →
86.34
Last Update: 2025-10-01
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
2023-12-29 100.32 101.32 100.32 100.84 0.0M
2023-12-28 100.50 101.00 100.30 100.32 0.0M
2023-12-27 100.66 101.48 100.12 100.50 0.0M
2023-12-22 99.65 101.06 99.11 100.58 0.0M
2023-12-21 99.61 99.95 98.17 99.70 0.0M
2023-12-20 100.98 101.80 99.01 99.66 0.0M
2023-12-19 101.14 101.34 100.14 101.04 0.0M
2023-12-18 102.48 102.68 100.82 101.24 0.0M
2023-12-15 102.42 105.10 102.42 102.82 0.1M
2023-12-14 100.76 103.92 100.76 102.46 0.1M
2023-12-13 100.62 101.22 99.15 100.60 0.0M
2023-12-12 101.34 102.04 100.84 100.88 0.0M
2023-12-11 101.68 101.86 100.46 101.62 0.0M
2023-12-08 98.94 101.58 98.51 101.38 0.1M
2023-12-07 99.19 99.53 98.40 98.93 0.0M
2023-12-06 97.69 99.77 97.56 98.93 0.0M
2023-12-05 96.09 98.25 95.87 97.77 0.0M
2023-12-04 96.45 96.51 94.79 96.36 0.0M
2023-12-01 95.87 96.29 95.21 96.27 0.0M
2023-11-30 96.31 96.87 95.50 96.13 0.0M
2023-11-29 94.50 96.44 93.88 96.29 0.0M
2023-11-28 93.53 93.69 92.29 93.39 0.0M
2023-11-27 94.01 94.31 93.19 93.57 0.0M
2023-11-24 93.88 94.28 92.89 93.84 0.0M
2023-11-23 94.39 94.85 94.01 94.01 0.0M
2023-11-22 93.89 94.52 93.38 94.50 0.0M
2023-11-21 95.99 95.99 93.45 93.90 0.0M
2023-11-20 95.12 95.99 94.95 95.69 0.0M
2023-11-17 94.41 95.62 94.01 95.19 0.0M
2023-11-16 96.31 96.65 93.93 94.07 0.0M
2023-11-15 94.39 96.32 94.19 96.26 0.0M
2023-11-14 91.88 94.49 91.88 94.39 0.0M
2023-11-13 91.01 92.49 90.95 92.37 0.0M
2023-11-10 91.47 91.94 90.44 91.75 0.0M
2023-11-09 92.34 92.92 91.52 91.93 0.0M
2023-11-08 91.25 92.60 90.81 92.11 0.0M
2023-11-07 92.63 93.11 91.10 91.72 0.0M
2023-11-06 93.38 94.50 92.51 92.74 0.0M
2023-11-03 92.53 94.59 92.40 93.08 0.1M
2023-11-02 89.69 91.82 89.41 91.73 0.0M
2023-11-01 88.28 89.46 87.35 88.95 0.0M
2023-10-31 87.64 88.24 86.82 87.99 0.0M
2023-10-30 88.79 89.44 87.42 88.13 0.0M
2023-10-27 88.89 90.60 88.00 88.00 0.0M
2023-10-26 90.79 90.79 87.23 88.56 0.1M
2023-10-25 92.47 92.63 90.63 91.21 0.0M
2023-10-24 93.15 93.59 92.21 92.78 0.0M
2023-10-23 93.92 94.09 91.72 93.30 0.0M
2023-10-20 94.87 94.87 93.18 93.57 0.0M
2023-10-19 97.32 97.54 94.72 94.72 0.0M
2023-10-18 98.58 99.06 97.44 97.44 0.0M
2023-10-17 98.84 98.89 97.48 98.37 0.0M
2023-10-16 97.74 98.88 97.17 98.55 0.0M
2023-10-13 98.20 98.89 97.14 97.39 0.0M
2023-10-12 98.98 99.34 97.84 98.04 0.0M
2023-10-11 97.11 98.69 96.68 98.64 0.0M
2023-10-10 95.16 97.72 95.01 97.21 0.0M
2023-10-09 95.24 95.59 93.80 94.89 0.0M
2023-10-06 94.26 96.07 94.14 95.97 0.0M
2023-10-05 95.79 95.97 94.10 94.40 0.0M
2023-10-04 94.95 95.79 93.70 95.79 0.0M
2023-10-03 95.62 96.49 95.00 95.44 0.0M
2023-10-02 96.49 97.37 95.66 95.89 0.0M
2023-09-29 97.39 97.54 96.01 96.26 0.0M
2023-09-28 97.29 97.47 95.93 97.28 0.0M
2023-09-27 95.82 97.14 95.41 97.14 0.0M
2023-09-26 97.21 97.31 95.31 95.94 0.0M
2023-09-25 99.10 99.10 96.84 97.49 0.0M
2023-09-22 99.33 99.47 98.17 98.60 0.0M
2023-09-21 99.01 99.86 98.84 99.16 0.0M
2023-09-20 97.99 100.36 97.53 99.36 0.0M
2023-09-19 96.76 98.01 96.36 97.66 0.0M
2023-09-18 97.74 97.75 96.24 96.83 0.0M
2023-09-15 96.33 98.20 96.29 97.14 0.0M
2023-09-14 95.91 96.64 95.11 96.22 0.0M
2023-09-13 96.25 99.90 95.81 96.40 0.0M
2023-09-12 96.83 97.55 96.12 96.76 0.0M
2023-09-11 96.04 96.93 95.81 96.80 0.0M
2023-09-08 95.36 95.86 93.74 95.73 0.0M
2023-09-07 96.01 96.32 94.87 95.70 0.0M
2023-09-06 96.59 96.95 95.75 96.42 0.0M
2023-09-05 94.39 97.29 93.77 96.60 0.0M
2023-09-04 94.99 95.37 94.39 94.76 0.0M
2023-09-01 96.90 97.17 93.83 94.43 0.0M
2023-08-31 97.26 97.83 96.76 96.95 0.0M
2023-08-30 97.99 98.20 96.79 97.44 0.0M
2023-08-29 97.15 97.86 96.50 97.60 0.0M
2023-08-28 97.09 97.50 95.65 96.76 0.0M
2023-08-25 96.52 97.17 96.10 96.68 0.0M
2023-08-24 99.00 99.29 96.51 96.51 0.0M
2023-08-23 100.32 100.32 98.11 98.65 0.0M
2023-08-22 99.40 100.62 99.36 99.76 0.0M
2023-08-21 98.16 99.89 98.06 99.85 0.0M
2023-08-18 98.56 98.89 97.54 98.36 0.0M
2023-08-17 99.18 99.88 98.51 98.87 0.0M
2023-08-16 98.67 100.56 98.51 99.51 0.0M
2023-08-15 100.16 100.60 98.62 98.64 0.0M
2023-08-14 99.65 100.94 98.97 99.81 0.0M
2023-08-11 101.56 101.74 99.87 100.34 0.0M
2023-08-10 101.30 102.52 101.14 101.66 0.0M
2023-08-09 101.16 102.92 100.30 101.72 0.0M
2023-08-08 102.80 104.36 101.14 101.80 0.1M
2023-08-07 103.80 104.76 103.00 103.96 0.1M
2023-08-04 103.00 104.46 102.88 103.60 0.0M
2023-08-03 104.96 105.72 102.04 102.76 0.1M
2023-08-02 104.48 105.92 103.00 105.12 0.1M
2023-08-01 110.72 111.50 103.52 105.30 0.2M
2023-07-31 110.68 111.70 110.10 110.70 0.0M
2023-07-28 109.48 111.50 108.62 110.70 0.1M
2023-07-27 107.16 110.00 106.00 109.02 0.0M
2023-07-26 108.26 108.70 105.88 107.06 0.0M
2023-07-25 108.32 109.24 108.10 108.48 0.0M
2023-07-24 107.18 108.62 106.94 108.58 0.0M
2023-07-21 107.12 108.72 107.06 107.64 0.0M
2023-07-20 107.00 108.32 106.62 106.98 0.0M
2023-07-19 107.08 107.52 106.22 107.00 0.0M
2023-07-18 106.88 107.76 106.36 107.50 0.0M
2023-07-17 105.98 107.26 105.86 107.00 0.0M
2023-07-14 106.92 106.98 105.58 106.50 0.0M
2023-07-13 107.60 108.00 106.88 107.24 0.0M
2023-07-12 106.74 107.58 106.52 106.96 0.0M
2023-07-11 107.50 107.80 105.18 106.70 0.0M
2023-07-10 107.00 108.84 106.00 107.40 0.0M
2023-07-07 108.38 108.58 107.04 107.40 0.0M
2023-07-06 111.58 112.68 107.50 108.30 0.1M
2023-07-05 111.42 112.46 110.72 112.18 0.0M
2023-07-04 112.18 112.90 111.12 111.28 0.0M
2023-07-03 112.76 113.18 112.06 112.22 0.0M
2023-06-30 111.44 113.02 111.12 112.44 0.1M
2023-06-29 109.62 111.60 109.62 111.00 0.0M
2023-06-28 108.14 109.94 108.14 109.70 0.0M
2023-06-27 109.40 109.80 107.58 108.20 0.0M
2023-06-26 108.32 109.40 107.44 108.62 0.0M
2023-06-23 108.02 108.92 107.58 108.36 0.0M
2023-06-22 109.10 109.50 107.90 108.68 0.0M
2023-06-21 110.26 111.86 109.66 110.00 0.0M
2023-06-20 110.50 110.94 109.22 110.70 0.0M
2023-06-19 110.82 111.70 110.50 110.90 0.1M
2023-06-16 112.78 112.80 110.52 110.96 0.0M
2023-06-15 112.20 113.00 111.54 112.72 0.0M
2023-06-14 111.28 113.38 111.26 112.40 0.1M
2023-06-13 110.00 111.98 110.00 111.54 0.1M
2023-06-12 107.98 110.06 107.98 109.90 0.1M
2023-06-09 107.68 108.90 107.62 107.96 0.0M
2023-06-08 106.98 108.82 106.52 108.06 0.1M
2023-06-07 106.62 106.98 105.48 106.76 0.0M
2023-06-06 105.94 106.68 105.64 106.54 0.0M
2023-06-05 105.74 106.44 105.50 105.70 0.0M
2023-06-02 103.98 106.36 103.84 105.70 0.1M
2023-06-01 102.30 103.74 102.00 103.22 0.0M
2023-05-31 103.08 103.98 101.18 101.62 0.0M
2023-05-30 104.16 105.36 103.30 104.18 0.1M
2023-05-29 104.24 105.54 103.68 104.28 0.0M
2023-05-26 103.18 104.54 102.52 104.22 0.0M
2023-05-25 102.50 103.32 102.02 103.02 0.0M
2023-05-24 103.62 104.20 102.12 102.22 0.0M
2023-05-23 103.88 104.66 103.44 103.88 0.1M
2023-05-22 102.90 104.34 102.60 103.70 0.1M
2023-05-19 102.78 103.98 102.56 103.70 0.1M
2023-05-18 100.22 102.76 100.02 102.42 0.0M
2023-05-17 99.24 100.38 99.00 100.30 0.1M
2023-05-16 99.99 100.00 98.75 99.26 0.1M
2023-05-15 99.80 100.48 99.61 100.32 0.1M
2023-05-12 101.02 101.48 99.25 99.79 0.2M
2023-05-11 109.12 109.40 107.68 109.40 0.1M
2023-05-10 109.28 109.48 107.58 109.32 0.1M
2023-05-09 109.02 109.50 108.28 109.32 0.1M
2023-05-08 107.78 109.84 107.42 109.48 0.1M
2023-05-05 103.94 107.80 103.42 107.30 0.1M
2023-05-04 102.76 103.88 100.20 103.44 0.1M
2023-05-03 101.20 102.18 100.06 101.06 0.0M
2023-05-02 101.64 102.62 100.24 101.02 0.0M
2023-04-28 101.58 102.14 98.30 101.56 0.1M
2023-04-27 100.88 102.54 100.42 101.06 0.0M
2023-04-26 101.66 101.92 100.24 100.62 0.0M
2023-04-25 101.28 102.00 100.78 100.96 0.0M
2023-04-24 100.74 101.76 100.40 101.76 0.0M
2023-04-21 101.22 101.60 99.37 100.92 0.1M
2023-04-20 103.30 103.98 98.94 101.38 0.1M
2023-04-19 103.56 104.14 102.92 103.68 0.0M
2023-04-18 103.50 104.38 103.16 103.92 0.0M
2023-04-17 103.98 104.44 102.28 103.22 0.1M
2023-04-14 102.72 104.14 102.72 103.50 0.0M
2023-04-13 102.86 103.46 101.86 102.98 0.1M
2023-04-12 100.98 103.44 100.72 102.72 0.1M
2023-04-11 99.34 101.22 99.15 100.86 0.0M
2023-04-06 97.90 99.17 97.80 98.76 0.0M
2023-04-05 101.48 101.86 98.76 99.71 0.0M
2023-04-04 101.44 102.88 101.02 101.60 0.1M
2023-04-03 100.10 101.54 100.10 101.28 0.0M
2023-03-31 100.80 101.18 100.34 101.04 0.0M
2023-03-30 99.30 100.78 99.30 100.64 0.0M
2023-03-29 99.21 99.65 97.69 99.39 0.0M
2023-03-28 99.00 99.89 98.23 98.43 0.0M
2023-03-27 98.42 99.47 97.82 98.66 0.0M
2023-03-24 98.79 98.94 96.31 98.39 0.0M
2023-03-23 97.75 99.06 96.91 98.01 0.0M
2023-03-22 97.79 98.94 97.00 97.46 0.1M
2023-03-21 96.51 97.99 96.51 97.79 0.0M
2023-03-20 93.30 96.15 92.20 96.00 0.1M
2023-03-17 96.59 97.30 93.84 94.80 0.0M
2023-03-16 96.01 96.71 94.00 96.50 0.1M
2023-03-15 97.25 97.50 92.50 96.00 0.1M
2023-03-14 94.63 96.10 93.34 96.10 0.1M
2023-03-13 98.54 98.59 94.30 95.16 0.1M
2023-03-10 98.40 98.49 96.01 97.20 0.1M
2023-03-09 101.16 103.50 97.55 98.79 0.2M
2023-03-08 100.48 101.62 99.55 101.22 0.0M
2023-03-07 101.38 101.56 100.60 100.88 0.0M
2023-03-06 101.60 101.88 100.94 101.02 0.0M
2023-03-03 99.36 101.98 99.36 101.30 0.0M
2023-03-02 99.13 99.59 97.58 99.35 0.0M
2023-03-01 98.54 100.60 98.00 99.43 0.0M
2023-02-28 98.02 98.72 97.02 97.92 0.0M
2023-02-27 97.29 98.80 97.28 98.26 0.0M
2023-02-24 99.67 99.98 97.15 97.58 0.0M
2023-02-23 98.56 100.10 98.50 100.10 0.0M
2023-02-22 98.16 98.72 97.64 98.25 0.0M
2023-02-21 99.41 99.62 97.98 98.13 0.0M
2023-02-20 99.60 100.50 99.42 99.80 0.0M
2023-02-17 98.86 99.94 98.40 99.94 0.1M
2023-02-16 99.49 99.91 98.30 98.98 0.0M
2023-02-15 97.59 99.39 97.51 99.35 0.0M
2023-02-14 97.54 98.48 97.39 98.22 0.0M
2023-02-13 97.90 98.83 97.51 97.87 0.0M
2023-02-10 98.52 99.48 97.41 98.00 0.0M
2023-02-09 98.00 99.49 97.81 98.64 0.1M
2023-02-08 97.71 98.46 96.65 97.33 0.0M
2023-02-07 97.11 97.97 96.61 97.49 0.0M
2023-02-06 96.91 98.00 96.24 97.15 0.0M
2023-02-03 97.34 97.95 96.48 96.96 0.0M
2023-02-02 95.43 98.44 94.56 97.40 0.1M
2023-02-01 93.28 95.99 93.11 95.32 0.1M
2023-01-31 91.36 93.30 91.09 93.10 0.0M
2023-01-30 91.89 92.50 91.33 91.59 0.0M
2023-01-27 92.53 93.33 92.31 92.95 0.0M
2023-01-26 92.12 92.60 91.97 92.51 0.0M
2023-01-25 91.99 92.08 91.14 91.99 0.0M
2023-01-24 91.76 91.99 90.95 91.99 0.0M
2023-01-23 90.60 91.77 90.06 91.67 0.0M
2023-01-20 90.46 90.79 89.33 90.52 0.0M
2023-01-19 90.80 91.12 89.57 90.22 0.0M
2023-01-18 91.94 92.14 90.88 91.01 0.0M
2023-01-17 91.79 92.50 90.53 91.89 0.0M
2023-01-16 91.99 92.21 91.35 91.78 0.0M
2023-01-13 93.29 93.29 90.85 91.95 0.0M
2023-01-12 90.90 93.35 90.30 93.30 0.1M
2023-01-11 90.80 92.05 90.37 92.00 0.1M
2023-01-10 89.69 90.90 89.51 90.60 0.0M
2023-01-09 89.94 90.40 89.51 89.90 0.1M
2023-01-06 89.20 89.89 87.13 89.58 0.0M
2023-01-05 87.92 89.23 87.56 88.70 0.1M
2023-01-04 86.10 87.97 85.91 87.96 0.1M
2023-01-03 85.45 87.16 85.01 85.51 0.0M
2023-01-02 83.29 85.94 83.22 85.46 0.0M