BorgWarner

BWA
🏛️ germany →
37.25
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
2021-12-30 34.83 35.01 34.83 35.01 0.0M
2021-12-29 35.01 35.18 34.83 34.83 0.0M
2021-12-28 34.48 35.01 34.48 35.01 0.0M
2021-12-27 34.13 34.30 34.13 34.30 0.0M
2021-12-23 33.78 33.78 33.78 33.78 0.0M
2021-12-22 33.43 33.43 33.43 33.43 0.0M
2021-12-21 32.90 33.25 32.90 33.25 0.0M
2021-12-20 33.95 33.95 32.37 32.72 0.0M
2021-12-17 34.30 34.66 34.13 34.66 0.0M
2021-12-16 35.18 35.18 35.18 35.18 0.0M
2021-12-15 34.30 34.30 34.30 34.30 0.0M
2021-12-14 34.83 35.18 34.66 35.18 0.0M
2021-12-10 36.06 36.24 36.06 36.24 0.0M
2021-12-09 35.89 35.89 35.89 35.89 0.0M
2021-12-08 35.71 35.71 35.71 35.71 0.0M
2021-12-07 35.54 35.54 35.54 35.54 0.0M
2021-12-06 34.30 34.83 34.30 34.83 0.0M
2021-12-03 34.48 34.48 34.48 34.48 0.0M
2021-12-02 33.60 33.60 33.60 33.60 0.0M
2021-12-01 33.60 34.66 33.60 34.66 0.0M
2021-11-30 34.30 34.48 34.30 34.48 0.0M
2021-11-29 35.54 35.54 35.01 35.01 0.0M
2021-11-26 36.42 36.59 34.13 34.48 0.0M
2021-11-25 36.77 36.77 36.42 36.59 0.0M
2021-11-24 37.47 37.47 37.47 37.47 0.0M
2021-11-23 36.94 37.47 36.94 37.47 0.0M
2021-11-22 35.71 36.94 35.71 36.94 0.0M
2021-11-19 36.24 36.24 36.06 36.06 0.0M
2021-11-18 37.12 37.12 36.59 36.59 0.0M
2021-11-17 37.65 37.65 36.94 36.94 0.0M
2021-11-16 37.65 37.82 37.47 37.65 0.0M
2021-11-15 37.12 37.65 37.12 37.30 0.0M
2021-11-12 36.59 37.12 36.59 37.12 0.0M
2021-11-11 36.06 36.42 36.06 36.42 0.0M
2021-11-10 35.36 36.06 35.36 36.06 0.0M
2021-11-09 35.54 35.89 35.36 35.36 0.0M
2021-11-08 35.71 35.89 35.54 35.54 0.0M
2021-11-05 35.71 35.71 35.54 35.71 0.0M
2021-11-04 35.89 35.89 35.71 35.71 0.0M
2021-11-03 35.89 36.06 34.48 35.18 0.0M
2021-11-02 35.54 35.89 35.54 35.89 0.0M
2021-11-01 34.30 35.18 34.30 35.01 0.0M
2021-10-29 34.13 34.66 34.13 34.13 0.0M
2021-10-28 33.95 33.95 33.78 33.78 0.0M
2021-10-27 32.90 33.95 32.90 33.95 0.0M
2021-10-26 34.48 34.48 33.25 33.25 0.0M
2021-10-25 34.13 34.30 34.13 34.13 0.0M
2021-10-22 34.83 34.83 34.30 34.30 0.0M
2021-10-21 34.48 35.01 34.30 34.30 0.0M
2021-10-20 33.78 34.66 33.78 34.66 0.0M
2021-10-19 34.66 34.83 34.48 34.48 0.0M
2021-10-18 35.71 35.71 34.30 34.66 0.0M
2021-10-15 36.06 36.77 35.71 36.42 0.0M
2021-10-14 36.24 36.24 36.24 36.24 0.0M
2021-10-13 35.36 35.54 35.36 35.54 0.0M
2021-10-12 35.54 35.89 35.36 35.89 0.0M
2021-10-11 35.36 36.24 35.36 36.24 0.0M
2021-10-08 35.01 35.71 35.01 35.54 0.0M
2021-10-07 33.60 35.01 33.60 35.01 0.0M
2021-10-06 34.13 34.48 32.72 33.07 0.0M
2021-10-05 34.66 34.66 33.78 34.66 0.0M
2021-10-04 33.07 33.07 32.90 33.07 0.0M
2021-10-01 32.90 33.43 32.55 33.43 0.0M
2021-09-29 33.95 33.95 33.43 33.43 0.0M
2021-09-28 33.43 33.43 33.43 33.43 0.0M
2021-09-27 33.25 33.60 33.07 33.43 0.0M
2021-09-24 32.72 33.25 32.72 33.25 0.0M
2021-09-23 32.37 32.90 32.37 32.90 0.0M
2021-09-22 31.31 32.02 31.31 32.02 0.0M
2021-09-21 31.14 31.49 30.96 31.49 0.0M
2021-09-20 32.02 32.02 30.43 30.61 0.0M
2021-09-17 31.67 31.67 31.67 31.67 0.0M
2021-09-16 32.90 32.90 32.02 32.02 0.0M
2021-09-15 32.02 32.55 32.02 32.55 0.0M
2021-09-14 32.55 32.55 31.84 31.84 0.0M
2021-09-13 32.19 32.55 32.19 32.55 0.0M
2021-09-10 31.84 31.84 31.67 31.84 0.0M
2021-09-08 31.84 31.84 31.31 31.31 0.0M
2021-09-07 32.19 32.19 31.84 31.84 0.0M
2021-09-06 32.19 33.07 32.19 32.55 0.0M
2021-09-03 32.19 32.19 32.02 32.02 0.0M
2021-09-02 31.49 31.49 31.49 31.49 0.0M
2021-09-01 31.84 31.84 31.14 31.67 0.0M
2021-08-31 31.84 31.84 31.84 31.84 0.0M
2021-08-30 32.72 32.72 32.19 32.19 0.0M
2021-08-27 32.37 32.37 32.37 32.37 0.0M
2021-08-26 32.02 32.02 31.84 31.84 0.0M
2021-08-25 32.55 32.72 32.19 32.19 0.0M
2021-08-24 31.67 32.55 31.49 32.55 0.0M
2021-08-23 31.67 31.67 31.67 31.67 0.0M
2021-08-20 32.02 32.02 31.84 31.84 0.0M
2021-08-19 33.07 33.07 31.84 31.84 0.0M
2021-08-18 33.60 33.78 33.60 33.78 0.0M
2021-08-17 33.95 33.95 32.72 33.43 0.0M
2021-08-16 33.78 33.95 33.25 33.95 0.0M
2021-08-13 34.66 34.66 34.13 34.48 0.0M
2021-08-12 35.01 35.18 34.48 34.83 0.0M
2021-08-11 34.30 34.30 34.30 34.30 0.0M
2021-08-10 34.13 34.83 33.95 34.13 0.0M
2021-08-09 33.95 34.13 33.78 33.78 0.0M
2021-08-06 34.83 34.83 34.13 34.13 0.0M
2021-08-05 34.66 35.18 34.30 34.48 0.0M
2021-08-04 36.42 36.59 34.83 34.83 0.0M
2021-08-03 36.24 36.77 36.24 36.42 0.0M
2021-08-02 36.42 36.94 35.89 35.89 0.0M
2021-07-30 36.59 36.59 36.06 36.06 0.0M
2021-07-29 35.36 36.24 35.36 36.06 0.0M
2021-07-28 35.18 35.71 34.83 35.71 0.0M
2021-07-27 35.71 35.71 35.01 35.18 0.0M
2021-07-26 34.83 35.54 34.83 35.54 0.0M
2021-07-23 34.83 34.83 34.83 34.83 0.0M
2021-07-22 35.01 35.01 35.01 35.01 0.0M
2021-07-21 35.36 35.71 35.36 35.36 0.0M
2021-07-20 33.95 35.01 33.95 35.01 0.0M
2021-07-19 34.13 34.13 32.90 33.78 0.0M
2021-07-16 35.18 35.18 34.30 34.30 0.0M
2021-07-15 35.71 35.71 35.01 35.01 0.0M
2021-07-14 35.54 35.54 35.01 35.36 0.0M
2021-07-13 35.54 35.71 35.36 35.36 0.0M
2021-07-12 35.54 35.71 35.36 35.71 0.0M
2021-07-09 35.01 35.71 35.01 35.71 0.0M
2021-07-08 34.66 35.01 33.95 35.01 0.0M
2021-07-07 35.36 35.54 34.30 35.18 0.0M
2021-07-06 36.59 36.59 35.01 35.54 0.0M
2021-07-05 36.42 36.42 36.24 36.42 0.0M
2021-07-02 36.42 36.42 36.06 36.06 0.0M
2021-07-01 36.24 36.59 36.24 36.59 0.0M
2021-06-30 35.54 35.89 35.54 35.89 0.0M
2021-06-29 35.54 36.06 35.54 35.71 0.0M
2021-06-28 35.89 36.06 35.01 35.18 0.0M
2021-06-25 36.06 36.24 35.89 36.06 0.0M
2021-06-24 35.71 36.24 35.36 35.71 0.0M
2021-06-23 36.06 36.06 35.18 35.89 0.0M
2021-06-22 35.89 36.06 35.54 35.71 0.0M
2021-06-21 34.30 35.89 34.13 35.54 0.0M
2021-06-18 36.42 36.42 35.01 35.36 0.0M
2021-06-17 37.82 37.82 36.06 36.42 0.0M
2021-06-16 36.94 37.47 36.94 37.47 0.0M
2021-06-15 37.47 37.65 37.30 37.65 0.0M
2021-06-14 38.70 38.70 37.47 37.65 0.0M
2021-06-11 38.00 38.17 37.65 38.17 0.0M
2021-06-10 37.65 37.65 37.65 37.65 0.0M
2021-06-09 38.70 39.05 38.35 38.53 0.0M
2021-06-08 38.35 38.70 38.17 38.70 0.0M
2021-06-07 39.41 39.58 38.17 38.35 0.0M
2021-06-04 39.58 39.58 39.05 39.05 0.0M
2021-06-03 38.88 39.93 38.88 39.23 0.0M
2021-06-02 38.17 39.93 38.00 38.00 0.0M
2021-06-01 37.30 38.00 37.30 37.82 0.0M
2021-05-31 37.12 37.30 36.94 37.30 0.0M
2021-05-28 37.30 37.30 36.59 37.30 0.0M
2021-05-27 36.42 37.30 36.42 37.30 0.0M
2021-05-26 35.89 36.24 35.71 36.24 0.0M
2021-05-25 36.06 36.06 35.89 35.89 0.0M
2021-05-24 36.42 36.42 36.42 36.42 0.0M
2021-05-21 35.89 36.59 35.89 36.59 0.0M
2021-05-20 36.06 36.06 35.18 35.89 0.0M
2021-05-19 36.59 36.77 35.54 35.54 0.0M
2021-05-18 37.30 37.30 37.12 37.12 0.0M
2021-05-17 37.47 37.47 36.94 37.12 0.0M
2021-05-14 36.94 37.30 36.94 37.30 0.0M
2021-05-13 36.77 36.77 36.42 36.42 0.0M
2021-05-12 37.47 37.47 35.89 35.89 0.0M
2021-05-11 38.35 38.35 36.77 37.30 0.0M
2021-05-10 39.23 39.23 38.53 38.53 0.0M
2021-05-07 38.17 38.70 37.12 38.70 0.0M
2021-05-06 37.65 38.00 37.30 38.00 0.0M
2021-05-05 35.54 37.30 35.54 37.12 0.0M
2021-05-04 35.89 36.06 34.83 35.71 0.0M
2021-05-03 35.71 35.89 35.54 35.89 0.0M
2021-04-30 35.89 35.89 35.89 35.89 0.0M
2021-04-29 36.59 36.77 35.36 35.71 0.0M
2021-04-28 36.59 36.94 36.59 36.59 0.0M
2021-04-27 36.94 36.94 36.42 36.42 0.0M
2021-04-26 37.12 37.47 36.77 36.77 0.0M
2021-04-23 36.06 37.12 36.06 37.12 0.0M
2021-04-22 36.59 36.77 35.89 36.24 0.0M
2021-04-21 35.36 36.59 34.83 36.59 0.0M
2021-04-20 36.06 36.06 34.66 35.18 0.0M
2021-04-19 35.71 36.06 35.71 35.71 0.0M
2021-04-16 35.18 36.06 35.18 36.06 0.0M
2021-04-15 34.83 35.18 34.66 35.18 0.0M
2021-04-14 34.66 35.36 34.30 35.18 0.0M
2021-04-13 35.18 35.18 34.30 34.48 0.0M
2021-04-12 34.48 36.06 34.48 35.01 0.0M
2021-04-09 34.13 34.30 33.95 34.13 0.0M
2021-04-08 33.78 34.13 33.25 33.95 0.0M
2021-04-07 34.66 34.83 33.60 33.60 0.0M
2021-04-06 34.66 35.01 34.48 34.83 0.0M
2021-04-01 34.66 34.66 33.78 34.48 0.0M
2021-03-31 34.83 34.83 34.48 34.48 0.0M
2021-03-30 34.13 35.01 33.95 35.01 0.0M
2021-03-29 34.48 34.83 33.78 34.13 0.0M
2021-03-26 32.90 33.95 32.90 33.43 0.0M
2021-03-25 32.37 32.90 31.67 32.90 0.0M
2021-03-24 33.07 33.60 32.19 32.19 0.0M
2021-03-23 35.36 35.36 32.72 32.72 0.0M
2021-03-22 36.24 36.24 35.01 35.54 0.0M
2021-03-19 35.18 36.06 35.01 35.89 0.0M
2021-03-18 36.59 36.77 35.54 35.54 0.0M
2021-03-17 35.89 36.42 34.66 36.24 0.0M
2021-03-16 36.59 37.30 35.89 35.89 0.0M
2021-03-15 36.77 37.47 36.59 36.77 0.1M
2021-03-12 36.06 36.94 35.18 36.94 0.0M
2021-03-11 36.94 36.94 35.18 35.71 0.0M
2021-03-10 36.06 37.12 35.54 36.77 0.0M
2021-03-09 37.12 37.30 36.06 36.06 0.0M
2021-03-08 36.42 37.47 35.89 36.94 0.0M
2021-03-05 34.13 36.24 33.95 36.24 0.0M
2021-03-04 34.48 34.83 33.25 33.60 0.0M
2021-03-03 34.13 35.01 33.78 34.48 0.0M
2021-03-02 33.07 34.13 32.72 33.78 0.0M
2021-03-01 33.60 33.78 32.90 33.25 0.0M
2021-02-26 32.37 33.25 32.02 33.07 0.0M
2021-02-25 33.43 33.43 32.19 32.55 0.0M
2021-02-24 32.19 33.43 32.19 33.43 0.0M
2021-02-23 32.37 32.55 31.31 32.55 0.0M
2021-02-22 32.02 32.72 31.31 32.19 0.0M
2021-02-19 31.31 32.02 31.14 31.49 0.0M
2021-02-18 32.72 33.43 31.31 31.49 0.0M
2021-02-17 32.02 32.90 31.67 32.55 0.1M
2021-02-16 33.78 34.13 31.14 31.67 0.0M
2021-02-15 30.79 34.66 30.79 33.78 0.0M
2021-02-12 31.49 31.67 29.91 29.91 0.0M
2021-02-11 32.02 33.43 30.26 30.96 0.0M
2021-02-10 31.31 32.19 31.31 32.02 0.0M
2021-02-08 31.49 31.67 31.49 31.67 0.0M
2021-02-05 31.49 31.67 31.49 31.49 0.0M
2021-02-02 30.96 30.96 30.96 30.96 0.0M
2021-01-29 30.43 30.43 30.43 30.43 0.0M
2021-01-28 32.37 32.37 32.37 32.37 0.0M
2021-01-27 31.84 33.07 31.84 33.07 0.0M
2021-01-26 31.31 31.31 31.31 31.31 0.0M
2021-01-25 31.31 31.31 31.14 31.14 0.0M
2021-01-22 31.49 31.49 30.96 30.96 0.0M
2021-01-21 30.43 30.43 30.43 30.43 0.0M
2021-01-20 29.38 29.55 29.38 29.55 0.0M
2021-01-19 28.50 28.50 28.50 28.50 0.0M
2021-01-18 27.80 27.80 27.80 27.80 0.0M
2021-01-15 27.80 27.80 27.80 27.80 0.0M
2021-01-13 29.03 29.03 29.03 29.03 0.0M
2021-01-12 29.73 29.73 29.73 29.73 0.0M
2021-01-11 29.03 29.03 29.03 29.03 0.0M
2021-01-08 29.20 29.20 28.85 28.85 0.0M
2021-01-07 29.20 29.55 29.20 29.55 0.0M
2021-01-06 28.68 28.68 28.68 28.68 0.0M
2021-01-04 27.97 27.97 27.62 27.62 0.0M