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
2022-12-30 33.36 33.36 33.36 33.36 0.0M
2022-12-29 33.16 33.37 33.16 33.37 0.0M
2022-12-28 33.39 33.39 32.81 32.81 0.0M
2022-12-27 32.88 32.88 32.88 32.88 0.0M
2022-12-23 32.88 32.88 32.88 32.88 0.0M
2022-12-21 33.95 34.08 33.95 34.08 0.0M
2022-12-19 33.74 34.01 33.65 33.65 0.0M
2022-12-16 33.43 33.43 33.43 33.43 0.0M
2022-12-15 33.29 33.64 33.29 33.64 0.0M
2022-12-13 34.67 35.29 33.83 33.83 0.0M
2022-12-12 33.68 34.28 33.68 34.28 0.0M
2022-12-08 34.44 34.44 34.44 34.44 0.0M
2022-12-07 34.42 34.42 34.42 34.42 0.0M
2022-12-06 35.18 35.89 34.88 34.88 0.0M
2022-12-02 35.67 35.67 35.67 35.67 0.0M
2022-12-01 35.76 35.76 35.76 35.76 0.0M
2022-11-30 35.11 35.11 35.11 35.11 0.0M
2022-11-29 35.18 35.18 35.09 35.09 0.0M
2022-11-28 35.37 35.37 35.33 35.33 0.0M
2022-11-25 35.46 35.46 35.46 35.46 0.0M
2022-11-23 35.54 35.54 35.54 35.54 0.0M
2022-11-22 36.06 36.06 36.06 36.06 0.0M
2022-11-21 36.00 36.00 36.00 36.00 0.0M
2022-11-18 35.18 35.18 35.18 35.18 0.0M
2022-11-17 34.58 34.58 34.58 34.58 0.0M
2022-11-15 35.62 36.72 35.60 36.21 0.0M
2022-11-14 35.89 36.31 35.74 36.31 0.0M
2022-11-11 35.23 35.76 35.23 35.76 0.0M
2022-11-10 34.24 35.44 34.24 35.44 0.0M
2022-11-09 34.13 34.13 34.13 34.13 0.0M
2022-11-08 34.04 34.04 34.04 34.04 0.0M
2022-11-07 33.20 33.34 33.20 33.34 0.0M
2022-11-04 32.88 32.88 32.88 32.88 0.0M
2022-11-02 33.05 33.05 32.71 32.71 0.0M
2022-10-31 33.45 33.45 33.45 33.45 0.0M
2022-10-25 31.73 31.73 31.73 31.73 0.0M
2022-10-24 31.06 31.88 31.06 31.88 0.0M
2022-10-17 30.24 30.24 30.24 30.24 0.0M
2022-10-13 29.62 29.62 29.62 29.62 0.0M
2022-10-12 29.60 29.60 29.60 29.60 0.0M
2022-10-07 30.36 30.36 30.30 30.30 0.0M
2022-10-06 30.78 30.78 30.78 30.78 0.0M
2022-10-05 30.19 30.35 30.19 30.35 0.0M
2022-10-03 28.44 29.30 28.44 29.30 0.0M
2022-09-30 28.64 28.64 28.64 28.64 0.0M
2022-09-29 28.20 28.30 28.20 28.30 0.0M
2022-09-28 30.28 30.83 30.28 30.32 0.0M
2022-09-27 30.78 30.78 30.69 30.69 0.0M
2022-09-26 29.74 29.74 29.74 29.74 0.0M
2022-09-23 29.95 29.95 29.91 29.91 0.0M
2022-09-21 32.33 32.33 32.33 32.33 0.0M
2022-09-20 32.71 32.71 32.71 32.71 0.0M
2022-09-19 32.40 32.53 32.40 32.53 0.0M
2022-09-16 32.55 32.55 32.22 32.26 0.0M
2022-09-15 33.14 33.14 33.14 33.14 0.0M
2022-09-14 32.54 32.54 32.54 32.54 0.0M
2022-09-13 34.14 34.14 33.88 33.88 0.0M
2022-09-12 33.67 34.31 33.66 34.23 0.0M
2022-09-08 32.94 32.94 32.92 32.92 0.0M
2022-09-07 32.42 32.42 32.42 32.42 0.0M
2022-09-06 33.11 33.11 33.11 33.11 0.0M
2022-09-01 32.75 32.75 32.57 32.57 0.0M
2022-08-31 33.36 33.36 32.94 32.94 0.0M
2022-08-30 33.38 33.38 33.38 33.38 0.0M
2022-08-29 33.87 33.87 33.87 33.87 0.0M
2022-08-26 33.83 33.83 33.83 33.83 0.0M
2022-08-24 32.90 33.09 32.83 32.83 0.0M
2022-08-23 32.58 32.99 32.58 32.99 0.0M
2022-08-22 33.01 33.01 32.37 32.37 0.0M
2022-08-19 34.41 34.41 34.41 34.41 0.0M
2022-08-18 33.50 34.43 33.26 34.41 0.0M
2022-08-17 34.52 34.52 32.79 33.43 0.0M
2022-08-16 34.33 34.48 34.33 34.48 0.0M
2022-08-15 34.55 34.55 34.55 34.55 0.0M
2022-08-12 34.16 34.16 34.16 34.16 0.0M
2022-08-10 33.25 33.25 33.25 33.25 0.0M
2022-08-09 32.76 32.76 32.76 32.76 0.0M
2022-08-08 32.41 32.95 32.41 32.95 0.0M
2022-08-05 32.85 32.85 32.85 32.85 0.0M
2022-08-04 34.32 34.32 34.32 34.32 0.0M
2022-08-03 33.53 34.39 33.53 34.39 0.0M
2022-08-01 32.88 32.88 32.88 32.88 0.0M
2022-07-28 32.52 33.00 32.52 33.00 0.0M
2022-07-25 31.71 31.71 31.71 31.71 0.0M
2022-07-18 29.28 30.65 29.28 29.69 0.0M
2022-07-14 29.03 29.03 29.03 29.03 0.0M
2022-07-12 29.75 30.57 29.75 30.54 0.0M
2022-07-07 28.41 28.41 28.41 28.41 0.0M
2022-07-06 28.21 28.21 28.21 28.21 0.0M
2022-07-05 28.57 28.57 27.88 27.88 0.0M
2022-07-04 28.43 28.43 27.88 28.33 0.0M
2022-06-30 27.89 27.89 27.89 27.89 0.0M
2022-06-27 29.88 29.93 29.88 29.93 0.0M
2022-06-22 29.20 29.20 29.08 29.17 0.0M
2022-06-21 28.72 28.72 28.72 28.72 0.0M
2022-06-16 28.90 28.90 27.44 27.44 0.0M
2022-06-13 30.09 30.79 29.98 29.98 0.0M
2022-06-10 32.11 32.11 31.58 31.58 0.0M
2022-06-08 32.76 32.76 32.47 32.47 0.0M
2022-06-07 32.88 32.88 32.53 32.65 0.0M
2022-06-06 32.99 32.99 32.99 32.99 0.0M
2022-06-03 32.22 32.22 32.22 32.22 0.0M
2022-06-02 33.26 33.26 32.99 32.99 0.0M
2022-06-01 33.01 33.22 33.01 33.22 0.0M
2022-05-31 32.19 33.11 32.19 33.11 0.0M
2022-05-30 32.54 32.54 32.37 32.37 0.0M
2022-05-27 32.40 32.59 32.40 32.46 0.0M
2022-05-24 30.89 30.89 30.54 30.54 0.0M
2022-05-20 32.91 32.91 31.23 31.71 0.0M
2022-05-19 31.84 31.84 31.84 31.84 0.0M
2022-05-17 31.76 32.34 31.50 32.34 0.0M
2022-05-16 32.55 32.55 32.55 32.55 0.0M
2022-05-13 32.22 32.22 32.22 32.22 0.0M
2022-05-12 30.77 30.77 30.77 30.77 0.0M
2022-05-09 31.48 31.48 31.10 31.10 0.0M
2022-05-06 31.42 31.42 31.42 31.42 0.0M
2022-05-05 32.32 32.32 31.79 31.79 0.0M
2022-05-04 31.67 32.46 31.51 31.51 0.0M
2022-05-03 31.00 31.00 31.00 31.00 0.0M
2022-05-02 31.13 31.13 31.03 31.03 0.0M
2022-04-29 31.38 31.40 31.38 31.40 0.0M
2022-04-28 30.77 31.23 30.77 31.23 0.0M
2022-04-27 30.61 30.61 30.61 30.61 0.0M
2022-04-26 31.09 31.09 30.65 30.65 0.0M
2022-04-25 30.95 30.95 30.71 30.71 0.0M
2022-04-22 30.94 30.94 30.94 30.94 0.0M
2022-04-21 31.67 31.67 31.34 31.34 0.0M
2022-04-19 30.40 30.40 30.40 30.40 0.0M
2022-04-14 30.15 30.34 30.15 30.34 0.0M
2022-04-13 29.74 29.74 29.74 29.74 0.0M
2022-04-11 29.49 29.49 29.41 29.41 0.0M
2022-04-08 29.79 29.83 29.79 29.83 0.0M
2022-04-07 30.19 30.19 30.12 30.12 0.0M
2022-04-06 29.89 30.26 29.58 29.99 0.0M
2022-04-05 31.21 31.21 29.91 29.91 0.0M
2022-04-04 31.28 31.28 31.06 31.06 0.0M
2022-03-31 31.14 31.67 30.96 30.96 0.0M
2022-03-30 31.84 31.84 31.14 31.14 0.0M
2022-03-29 31.14 31.67 30.79 31.67 0.0M
2022-03-24 30.79 30.79 30.79 30.79 0.0M
2022-03-23 30.26 30.26 29.91 29.91 0.0M
2022-03-21 30.61 30.61 30.61 30.61 0.0M
2022-03-18 30.61 30.61 30.08 30.08 0.0M
2022-03-17 30.08 30.43 30.08 30.43 0.0M
2022-03-16 29.73 30.61 29.55 30.61 0.0M
2022-03-15 29.73 29.73 29.20 29.20 0.0M
2022-03-14 29.38 29.38 29.03 29.03 0.0M
2022-03-11 29.38 29.38 29.38 29.38 0.0M
2022-03-10 29.20 29.38 29.20 29.38 0.0M
2022-03-09 29.20 30.61 29.20 30.43 0.0M
2022-03-08 27.97 28.85 27.97 28.85 0.0M
2022-03-07 29.55 29.55 28.50 28.50 0.0M
2022-03-04 31.67 31.67 29.73 29.73 0.0M
2022-03-03 32.37 32.55 32.37 32.55 0.0M
2022-03-02 30.96 31.31 30.96 31.31 0.0M
2022-03-01 32.90 32.90 30.61 30.61 0.0M
2022-02-28 32.90 32.90 32.90 32.90 0.0M
2022-02-25 32.02 33.25 32.02 32.90 0.0M
2022-02-24 32.37 32.90 31.67 31.67 0.0M
2022-02-23 33.07 33.25 33.07 33.25 0.0M
2022-02-22 33.95 33.95 33.43 33.78 0.0M
2022-02-21 33.95 34.83 33.43 33.43 0.0M
2022-02-18 35.01 35.01 33.78 33.78 0.0M
2022-02-17 35.18 35.18 34.66 34.66 0.0M
2022-02-16 35.18 35.18 34.30 34.30 0.0M
2022-02-15 33.95 34.83 32.72 34.83 0.0M
2022-02-14 33.25 33.95 33.25 33.95 0.0M
2022-02-11 33.95 33.95 33.95 33.95 0.0M
2022-02-10 34.48 34.48 34.48 34.48 0.0M
2022-02-09 34.48 34.66 34.48 34.66 0.0M
2022-02-08 33.60 33.60 33.60 33.60 0.0M
2022-02-07 33.25 33.25 33.25 33.25 0.0M
2022-02-04 33.95 33.95 32.37 33.25 0.0M
2022-02-03 34.30 34.30 34.30 34.30 0.0M
2022-02-02 35.01 35.18 34.66 35.01 0.0M
2022-02-01 34.30 34.83 34.13 34.66 0.0M
2022-01-31 33.78 33.78 33.25 33.25 0.0M
2022-01-28 33.95 33.95 33.07 33.07 0.0M
2022-01-27 34.66 35.01 34.48 34.48 0.0M
2022-01-26 34.48 35.01 34.30 34.30 0.0M
2022-01-25 34.30 34.30 33.60 33.60 0.0M
2022-01-24 34.30 34.66 32.72 34.30 0.0M
2022-01-21 34.66 34.83 33.95 34.13 0.0M
2022-01-20 35.54 35.54 35.36 35.36 0.0M
2022-01-19 37.82 38.00 36.06 36.06 0.0M
2022-01-18 38.35 38.35 37.82 38.00 0.0M
2022-01-17 38.35 38.35 38.35 38.35 0.0M
2022-01-14 38.17 38.17 38.17 38.17 0.0M
2022-01-13 36.77 38.35 36.77 38.35 0.0M
2022-01-12 36.24 36.77 36.24 36.77 0.0M
2022-01-11 36.94 37.47 36.94 37.47 0.0M
2022-01-10 37.65 37.65 37.12 37.12 0.0M
2022-01-07 37.82 37.82 37.82 37.82 0.0M
2022-01-06 37.30 37.30 37.30 37.30 0.0M
2022-01-05 37.65 37.82 37.65 37.82 0.0M
2022-01-04 35.36 37.47 35.18 37.47 0.0M
2022-01-03 35.01 35.54 35.01 35.18 0.0M