BMW3.DEBMW3.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $88.75 | $91.35 | $88.30 | $90.30 | 81,958 |
| 1/13/2026 | $89.50 | $89.90 | $88.00 | $88.65 | 85,984 |
| 1/12/2026 | $91.60 | $91.60 | $89.50 | $90.30 | 76,043 |
| 1/9/2026 | $91.75 | $93.90 | $91.45 | $91.60 | 97,494 |
| 1/8/2026 | $91.80 | $92.40 | $89.25 | $92.00 | 95,067 |
| 1/7/2026 | $92.50 | $93.45 | $91.55 | $92.90 | 88,919 |
| 1/6/2026 | $92.50 | $93.30 | $91.85 | $92.90 | 142,862 |
| 1/5/2026 | $94.30 | $95.90 | $92.10 | $92.10 | 92,121 |
| 1/2/2026 | $91.15 | $94.75 | $91.15 | $94.45 | 90,684 |
| 12/30/2025 | $92.10 | $92.10 | $91.15 | $91.50 | 26,704 |
| 12/29/2025 | $91.20 | $92.25 | $91.00 | $92.05 | 75,693 |
| 12/23/2025 | $91.80 | $91.80 | $90.80 | $91.45 | 40,567 |
| 12/22/2025 | $92.35 | $92.70 | $91.45 | $91.45 | 73,584 |
| 12/19/2025 | $91.25 | $92.60 | $91.20 | $92.20 | 252,176 |
| 12/18/2025 | $91.50 | $92.10 | $90.90 | $91.30 | 58,677 |
| 12/17/2025 | $91.65 | $92.50 | $91.10 | $91.25 | 237,901 |
| 12/16/2025 | $86.50 | $94.00 | $85.90 | $91.65 | 374,201 |
| 12/15/2025 | $87.00 | $87.70 | $86.05 | $86.20 | 69,741 |
| 12/12/2025 | $86.40 | $87.10 | $86.00 | $86.60 | 47,574 |
| 12/11/2025 | $87.20 | $87.20 | $84.95 | $86.30 | 71,466 |
| 12/10/2025 | $87.45 | $88.10 | $86.15 | $86.55 | 63,263 |
| 12/9/2025 | $88.35 | $88.65 | $87.40 | $87.40 | 67,019 |
| 12/8/2025 | $87.00 | $88.55 | $87.00 | $87.90 | 97,032 |
| 12/5/2025 | $84.70 | $88.25 | $84.70 | $87.00 | 100,934 |
| 12/4/2025 | $81.75 | $85.15 | $81.75 | $84.85 | 135,419 |
| 12/3/2025 | $82.00 | $82.85 | $80.70 | $82.00 | 61,968 |
| 12/2/2025 | $81.35 | $82.35 | $81.15 | $82.35 | 83,117 |
| 12/1/2025 | $81.00 | $81.90 | $80.70 | $81.90 | 55,056 |
| 11/28/2025 | $80.50 | $81.55 | $80.50 | $81.25 | 52,080 |
| 11/27/2025 | $80.15 | $81.05 | $80.15 | $80.65 | 31,012 |
| 11/26/2025 | $80.25 | $80.70 | $79.55 | $80.60 | 39,209 |
| 11/25/2025 | $79.70 | $80.60 | $78.90 | $80.25 | 40,638 |
| 11/24/2025 | $79.00 | $80.30 | $79.00 | $80.20 | 227,159 |
| 11/21/2025 | $77.00 | $78.85 | $76.65 | $78.45 | 43,374 |
| 11/20/2025 | $78.90 | $78.90 | $77.25 | $77.65 | 48,911 |
| 11/19/2025 | $77.45 | $78.95 | $77.35 | $78.30 | 56,850 |
| 11/18/2025 | $79.55 | $79.55 | $77.55 | $77.65 | 57,914 |
| 11/17/2025 | $81.20 | $81.45 | $79.85 | $80.15 | 68,591 |
| 11/14/2025 | $81.20 | $81.45 | $80.20 | $81.45 | 48,612 |
| 11/13/2025 | $81.90 | $82.20 | $81.05 | $81.70 | 36,509 |
| 11/12/2025 | $80.80 | $82.30 | $80.70 | $81.55 | 84,903 |
| 11/11/2025 | $79.75 | $80.75 | $78.65 | $80.55 | 56,022 |
| 11/10/2025 | $79.50 | $80.15 | $79.30 | $79.85 | 79,953 |
| 11/7/2025 | $77.75 | $79.35 | $77.60 | $79.20 | 61,250 |
| 11/6/2025 | $78.95 | $79.45 | $77.50 | $77.50 | 70,816 |
| 11/5/2025 | $74.60 | $79.15 | $73.25 | $79.10 | 111,825 |
| 11/4/2025 | $75.40 | $75.40 | $74.05 | $74.70 | 73,682 |
| 11/3/2025 | $75.00 | $76.40 | $74.80 | $75.65 | 46,687 |
| 10/31/2025 | $75.45 | $75.95 | $74.90 | $75.05 | 60,641 |
| 10/30/2025 | $75.60 | $76.20 | $75.00 | $75.70 | 88,163 |
| 10/29/2025 | $75.60 | $76.70 | $75.10 | $75.60 | 52,146 |
| 10/28/2025 | $75.05 | $75.55 | $74.60 | $75.10 | 58,473 |
| 10/27/2025 | $75.50 | $75.75 | $74.65 | $75.20 | 58,475 |
| 10/24/2025 | $74.75 | $75.40 | $74.60 | $75.40 | 39,721 |
| 10/23/2025 | $74.40 | $75.00 | $74.15 | $74.70 | 41,556 |
| 10/22/2025 | $75.50 | $75.50 | $73.60 | $74.70 | 85,004 |
| 10/21/2025 | $75.25 | $75.65 | $74.75 | $75.25 | 61,171 |
| 10/20/2025 | $74.80 | $75.20 | $74.05 | $75.00 | 79,645 |
| 10/17/2025 | $74.00 | $74.70 | $73.20 | $74.45 | 68,588 |