Bayerische Motoren Werke AG

276

256

106.15

Date Time Volume Order Volume Price
26/04/2024 21:35:52.325 4   106.15
      4 106.15
      4 106.15
26/04/2024 21:18:38.478 10   106.50
      10 106.50
      10 106.50
26/04/2024 21:17:46.293 10   106.50
      10 106.50
      10 106.50
26/04/2024 21:12:53.576 47   106.50
      47 106.50
      47 106.50
26/04/2024 20:54:25.912 18   106.50
      18 106.50
      18 106.50
26/04/2024 20:43:07.507 8   106.50
      8 106.50
      8 106.50
26/04/2024 20:41:15.215 1   106.50
      1 106.50
      1 106.50
26/04/2024 20:40:15.524 25   106.50
      25 106.50
      25 106.50
26/04/2024 20:26:52.847 1   106.50
      1 106.50
      1 106.50
26/04/2024 20:23:06.749 92   106.30
      92 106.30
      92 106.30
26/04/2024 20:22:47.364 50   106.30
      50 106.30
      50 106.30
26/04/2024 20:18:53.816 1   106.30
      1 106.30
      1 106.30
26/04/2024 20:18:34.709 1   105.95
      1 105.95
      1 105.95
26/04/2024 20:13:23.768 1   106.35
      1 106.35
      1 106.35
26/04/2024 20:13:07.100 1   106.00
      1 106.00
      1 106.00
26/04/2024 20:01:44.295 1   106.00
      1 106.00
      1 106.00
26/04/2024 20:01:40.395 10   106.35
      10 106.35
      10 106.35
26/04/2024 19:57:44.204 5   106.35
      5 106.35
      5 106.35
26/04/2024 19:57:21.855 50   106.35
      50 106.35
      50 106.35
26/04/2024 19:55:47.116 14   106.35
      14 106.35
      14 106.35
26/04/2024 19:49:08.242 50   106.40
      50 106.40
      5 106.40
      5 106.40
      40 106.40
26/04/2024 19:43:42.547 1   106.35
      1 106.35
      1 106.35
26/04/2024 19:41:15.782 120   106.00
      120 106.00
      120 106.00
26/04/2024 19:41:11.704 120   106.30
      120 106.30
      120 106.30
26/04/2024 19:38:46.369 83   106.10
      83 106.10
      83 106.10
26/04/2024 19:38:38.568 150   106.25
      150 106.25
      150 106.25
26/04/2024 19:38:27.644 5   106.35
      5 106.35
      5 106.35
26/04/2024 19:38:12.091 194   106.40
      40 106.40
      194 106.40
      4 106.40
      150 106.40
26/04/2024 19:35:30.386 1   106.40
      1 106.40
      1 106.40
26/04/2024 19:30:21.814 1   106.75
      1 106.75
      1 106.75
26/04/2024 19:28:58.986 15   106.75
      15 106.75
      15 106.75
26/04/2024 19:25:36.314 1   106.40
      1 106.40
      1 106.40
26/04/2024 18:59:12.977 55   106.70
      55 106.70
      55 106.70
26/04/2024 18:38:06.410 150   106.45
      150 106.45
      150 106.45
26/04/2024 18:37:03.504 3   106.85
      3 106.85
      3 106.85
26/04/2024 18:35:42.242 1   106.85
      1 106.85
      1 106.85
26/04/2024 18:33:34.524 1   106.80
      1 106.80
      1 106.80
26/04/2024 18:23:45.793 50   106.80
      50 106.80
      50 106.80
26/04/2024 18:23:19.456 150   106.60
      150 106.60
      150 106.60
26/04/2024 18:21:58.385 125   106.55
      125 106.55
      75 106.55
      50 106.55
26/04/2024 18:06:30.624 40   106.55
      40 106.55
      40 106.55
26/04/2024 17:57:34.201 2   106.60
      2 106.60
      2 106.60
26/04/2024 17:54:40.174 7   106.60
      7 106.60
      7 106.60
26/04/2024 17:52:53.559 3   106.25
      3 106.25
      3 106.25
26/04/2024 17:52:35.549 1   106.60
      1 106.60
      1 106.60
26/04/2024 17:39:43.355 2   106.60
      2 106.60
      2 106.60
26/04/2024 17:37:00.782 1   106.60
      1 106.60
      1 106.60
26/04/2024 17:36:54.861 40   106.60
      40 106.60
      40 106.60
26/04/2024 17:29:48.664 200   106.65
      200 106.65
      200 106.65
26/04/2024 17:28:19.629 20   106.65
      20 106.65
      20 106.65
26/04/2024 17:28:07.706 28   106.65
      28 106.65
      28 106.65
26/04/2024 17:21:00.461 25   106.60
      25 106.60
      25 106.60
26/04/2024 17:20:22.799 1   106.55
      1 106.55
      1 106.55
26/04/2024 17:18:28.722 1   106.60
      1 106.60
      1 106.60
26/04/2024 17:15:50.871 1   106.60
      1 106.60
      1 106.60
26/04/2024 17:14:47.579 3   106.60
      3 106.60
      3 106.60
26/04/2024 17:06:24.775 1   106.60
      1 106.60
      1 106.60
26/04/2024 17:03:01.681 3   106.60
      3 106.60
      3 106.60
26/04/2024 16:59:03.110 1   106.50
      1 106.50
      1 106.50
26/04/2024 16:55:53.504 3   106.50
      3 106.50
      3 106.50
26/04/2024 16:55:47.913 1   106.55
      1 106.55
      1 106.55
26/04/2024 16:55:46.349 200   106.55
      200 106.55
      200 106.55
26/04/2024 16:55:13.913 1   106.55
      1 106.55
      1 106.55
26/04/2024 16:55:10.778 1   106.55
      1 106.55
      1 106.55
26/04/2024 16:53:38.270 1   106.60
      1 106.60
      1 106.60
26/04/2024 16:53:26.425 30   106.65
      30 106.65
      30 106.65
26/04/2024 16:52:17.213 2   106.55
      2 106.55
      2 106.55
26/04/2024 16:36:54.757 1   107.05
      1 107.05
      1 107.05
26/04/2024 16:35:53.279 5   107.15
      5 107.15
      5 107.15
26/04/2024 16:28:26.765 30   107.00
      30 107.00
      30 107.00
26/04/2024 16:27:24.839 20   106.95
      20 106.95
      20 106.95
26/04/2024 16:26:58.120 3   107.00
      3 107.00
      3 107.00
26/04/2024 16:26:29.720 20   107.05
      20 107.05
      20 107.05
26/04/2024 16:26:09.815 1   107.10
      1 107.10
      1 107.10
26/04/2024 16:24:19.152 100   107.00
      100 107.00
      100 107.00
26/04/2024 16:24:13.607 16   107.00
      16 107.00
      16 107.00
26/04/2024 16:23:51.313 300   107.00
      184 107.00
      300 107.00
      116 107.00
26/04/2024 16:20:53.621 20   106.85
      20 106.85
      20 106.85
26/04/2024 16:10:25.745 50   106.65
      50 106.65
      50 106.65
26/04/2024 16:09:14.826 2   106.75
      2 106.75
      2 106.75
26/04/2024 16:07:35.965 8   106.65
      8 106.65
      8 106.65
26/04/2024 16:06:51.495 7   106.60
      7 106.60
      7 106.60
26/04/2024 16:04:32.988 20   106.70
      20 106.70
      20 106.70
26/04/2024 16:04:04.206 1   106.70
      1 106.70
      1 106.70
26/04/2024 16:04:01.872 1   106.65
      1 106.65
      1 106.65
26/04/2024 16:02:00.045 150   106.65
      150 106.65
      150 106.65
26/04/2024 15:48:29.074 1   106.55
      1 106.55
      1 106.55
26/04/2024 15:48:21.521 8   106.50
      8 106.50
      8 106.50
26/04/2024 15:46:31.035 46   106.40
      46 106.40
      46 106.40
26/04/2024 15:45:05.755 30   106.45
      30 106.45
      30 106.45
26/04/2024 15:38:27.464 100   106.30
      100 106.30
      100 106.30
26/04/2024 15:37:10.472 9   106.25
      9 106.25
      9 106.25
26/04/2024 15:36:20.684 1   106.20
      1 106.20
      1 106.20
26/04/2024 15:34:49.092 6   106.15
      6 106.15
      6 106.15
26/04/2024 15:34:38.346 3   106.15
      3 106.15
      3 106.15
26/04/2024 15:33:41.332 2   106.20
      2 106.20
      2 106.20
26/04/2024 15:31:21.372 1   106.10
      1 106.10
      1 106.10
26/04/2024 15:23:41.996 2   106.05
      2 106.05
      2 106.05
26/04/2024 15:18:08.649 47   106.05
      47 106.05
      47 106.05
26/04/2024 15:15:23.490 3   105.95
      3 105.95
      3 105.95
26/04/2024 15:15:09.736 2   105.90
      2 105.90
      2 105.90
26/04/2024 15:14:50.721 1   105.95
      1 105.95
      1 105.95
26/04/2024 15:10:41.827 45   105.95
      45 105.95
      45 105.95
26/04/2024 15:10:13.158 18   105.95
      18 105.95
      18 105.95
26/04/2024 15:07:58.154 25   105.95
      25 105.95
      25 105.95
26/04/2024 15:03:03.619 300   106.00
      300 106.00
      300 106.00
26/04/2024 15:00:11.858 1   105.85
      1 105.85
      1 105.85
26/04/2024 14:59:14.446 100   105.85
      100 105.85
      100 105.85
26/04/2024 14:59:01.703 3   105.85
      3 105.85
      3 105.85
26/04/2024 14:56:19.858 40   105.75
      40 105.75
      40 105.75
26/04/2024 14:55:23.255 1   105.75
      1 105.75
      1 105.75
26/04/2024 14:52:50.795 5   105.70
      5 105.70
      5 105.70
26/04/2024 14:41:34.015 9   106.10
      9 106.10
      9 106.10
26/04/2024 14:40:29.887 4   106.05
      4 106.05
      4 106.05
26/04/2024 14:38:29.876 1   106.20
      1 106.20
      1 106.20
26/04/2024 14:33:25.389 300   106.15
      300 106.15
      300 106.15
26/04/2024 14:32:40.700 1   106.30
      1 106.30
      1 106.30
26/04/2024 14:30:30.837 94   106.30
      94 106.30
      94 106.30
26/04/2024 14:25:17.504 1   106.05
      1 106.05
      1 106.05
26/04/2024 14:25:10.539 26   106.05
      26 106.05
      26 106.05
26/04/2024 14:19:58.987 50   105.95
      50 105.95
      50 105.95
26/04/2024 14:19:45.368 2   105.90
      2 105.90
      2 105.90
26/04/2024 14:19:43.629 10   105.95
      10 105.95
      10 105.95
26/04/2024 14:09:53.550 3   105.90
      3 105.90
      3 105.90
26/04/2024 14:09:25.316 1   105.95
      1 105.95
      1 105.95
26/04/2024 14:09:19.815 4   105.95
      4 105.95
      4 105.95
26/04/2024 14:01:28.707 4   105.90
      4 105.90
      4 105.90
26/04/2024 13:59:33.078 15   105.85
      15 105.85
      15 105.85
26/04/2024 13:58:50.068 90   105.90
      90 105.90
      90 105.90
26/04/2024 13:53:53.929 5   105.90
      5 105.90
      5 105.90
26/04/2024 13:44:12.964 47   105.90
      47 105.90
      47 105.90
26/04/2024 13:32:48.442 25   106.05
      25 106.05
      25 106.05
26/04/2024 13:29:07.889 1   105.90
      1 105.90
      1 105.90
26/04/2024 13:28:53.720 1   105.95
      1 105.95
      1 105.95
26/04/2024 13:23:13.901 2   106.00
      2 106.00
      2 106.00
26/04/2024 13:20:27.634 3   106.00
      3 106.00
      3 106.00
26/04/2024 13:16:25.509 30   106.00
      30 106.00
      30 106.00
26/04/2024 13:12:16.513 2   106.05
      2 106.05
      2 106.05
26/04/2024 13:09:17.961 156   106.15
      156 106.15
      156 106.15
26/04/2024 13:07:53.595 1   106.05
      1 106.05
      1 106.05
26/04/2024 13:01:28.192 1   106.20
      1 106.20
      1 106.20
26/04/2024 12:59:05.760 100   106.05
      100 106.05
      100 106.05
26/04/2024 12:58:39.099 1   106.05
      1 106.05
      1 106.05
26/04/2024 12:52:23.710 1   106.15
      1 106.15
      1 106.15
26/04/2024 12:51:46.253 1   106.10
      1 106.10
      1 106.10
26/04/2024 12:48:10.531 100   105.95
      100 105.95
      100 105.95
26/04/2024 12:44:20.047 5   106.00
      5 106.00
      5 106.00
26/04/2024 12:44:14.667 7   105.95
      7 105.95
      7 105.95
26/04/2024 12:41:16.693 16   105.95
      16 105.95
      16 105.95
26/04/2024 12:40:42.081 300   105.95
      300 105.95
      300 105.95
26/04/2024 12:32:21.026 2   106.00
      2 106.00
      2 106.00
26/04/2024 12:30:49.174 7   106.00
      7 106.00
      7 106.00
26/04/2024 12:13:55.463 50   106.10
      50 106.10
      50 106.10
26/04/2024 12:12:23.656 3   106.10
      3 106.10
      3 106.10
26/04/2024 12:12:02.065 1   106.15
      1 106.15
      1 106.15
26/04/2024 12:11:16.082 12   106.15
      12 106.15
      12 106.15
26/04/2024 12:10:02.908 1   106.15
      1 106.15
      1 106.15
26/04/2024 12:07:57.308 5   106.10
      5 106.10
      5 106.10
26/04/2024 12:07:23.632 1   106.10
      1 106.10
      1 106.10
26/04/2024 12:07:20.967 455   106.10
      455 106.10
      455 106.10
26/04/2024 12:07:06.256 300   106.10
      300 106.10
      300 106.10
26/04/2024 12:04:41.298 10   106.00
      10 106.00
      10 106.00
26/04/2024 12:01:23.739 1   105.80
      1 105.80
      1 105.80
26/04/2024 12:00:44.539 1   105.75
      1 105.75
      1 105.75
26/04/2024 11:58:25.797 13   105.75
      13 105.75
      13 105.75
26/04/2024 11:49:00.994 100   105.80
      100 105.80
      100 105.80
26/04/2024 11:47:23.654 3   105.80
      3 105.80
      3 105.80
26/04/2024 11:46:58.226 1   105.85
      1 105.85
      1 105.85
26/04/2024 11:42:19.822 46   105.70
      46 105.70
      46 105.70
26/04/2024 11:41:25.555 1   105.75
      1 105.75
      1 105.75
26/04/2024 11:39:52.385 300   105.75
      300 105.75
      300 105.75
26/04/2024 11:34:17.663 200   105.65
      200 105.65
      200 105.65
26/04/2024 11:29:58.561 150   105.60
      150 105.60
      150 105.60
26/04/2024 11:26:43.895 4   105.60
      4 105.60
      4 105.60
26/04/2024 11:26:22.415 15   105.60
      15 105.60
      15 105.60
26/04/2024 11:24:45.866 200   105.55
      200 105.55
      200 105.55
26/04/2024 11:21:13.332 150   105.60
      150 105.60
      150 105.60
26/04/2024 11:21:12.847 90   105.55
      90 105.55
      90 105.55
26/04/2024 11:21:01.572 300   105.60
      300 105.60
      300 105.60
26/04/2024 11:13:07.814 30   105.60
      30 105.60
      30 105.60
26/04/2024 11:06:03.237 1   105.80
      1 105.80
      1 105.80
26/04/2024 11:03:19.262 23   105.80
      23 105.80
      23 105.80
26/04/2024 11:01:57.426 5   105.75
      5 105.75
      5 105.75
26/04/2024 10:53:54.768 50   105.80
      50 105.80
      50 105.80
26/04/2024 10:46:42.101 100   105.75
      100 105.75
      100 105.75
26/04/2024 10:46:31.938 1   105.75
      1 105.75
      1 105.75
26/04/2024 10:38:53.442 2   105.70
      2 105.70
      2 105.70
26/04/2024 10:33:29.684 20   105.70
      20 105.70
      20 105.70
26/04/2024 10:24:58.876 2   105.55
      2 105.55
      2 105.55
26/04/2024 10:24:38.681 23   105.60
      23 105.60
      23 105.60
26/04/2024 10:23:58.056 35   105.65
      35 105.65
      35 105.65
26/04/2024 10:16:36.069 100   105.65
      100 105.65
      100 105.65
26/04/2024 10:16:03.263 5   105.75
      5 105.75
      5 105.75
26/04/2024 10:14:15.229 300   105.70
      300 105.70
      300 105.70
26/04/2024 10:14:14.410 20   105.75
      20 105.75
      20 105.75
26/04/2024 10:14:00.965 300   105.65
      300 105.65
      300 105.65
26/04/2024 10:13:15.349 55   105.70
      55 105.70
      55 105.70
26/04/2024 10:10:38.321 20   105.75
      20 105.75
      20 105.75
26/04/2024 10:09:53.385 3   105.55
      3 105.55
      3 105.55
26/04/2024 10:09:28.360 50   105.55
      50 105.55
      50 105.55
26/04/2024 10:09:15.692 1   105.60
      1 105.60
      1 105.60
26/04/2024 10:09:00.319 20   105.60
      20 105.60
      20 105.60
26/04/2024 10:07:20.462 141   105.65
      141 105.65
      141 105.65
26/04/2024 10:02:29.715 50   105.45
      50 105.45
      50 105.45
26/04/2024 09:53:29.193 50   105.55
      50 105.55
      50 105.55
26/04/2024 09:50:04.246 15   105.40
      15 105.40
      15 105.40
26/04/2024 09:48:38.259 200   105.40
      200 105.40
      200 105.40
26/04/2024 09:44:18.023 10   105.75
      10 105.75
      10 105.75
26/04/2024 09:36:00.878 9   105.80
      9 105.80
      9 105.80
26/04/2024 09:32:21.566 1   105.85
      1 105.85
      1 105.85
26/04/2024 09:31:30.782 60   105.75
      60 105.75
      60 105.75
26/04/2024 09:31:06.126 150   105.70
      150 105.70
      150 105.70
26/04/2024 09:30:41.253 100   105.70
      100 105.70
      100 105.70
26/04/2024 09:26:34.733 1   105.65
      1 105.65
      1 105.65
26/04/2024 09:25:21.357 300   105.65
      300 105.65
      300 105.65
26/04/2024 09:24:58.073 5   105.70
      5 105.70
      5 105.70
26/04/2024 09:20:54.724 200   105.50
      200 105.50
      200 105.50
26/04/2024 09:19:31.056 200   105.55
      200 105.55
      200 105.55
26/04/2024 09:14:50.604 25   105.70
      25 105.70
      25 105.70
26/04/2024 09:12:17.815 50   105.80
      50 105.80
      50 105.80
26/04/2024 09:11:12.887 200   105.55
      200 105.55
      200 105.55
26/04/2024 09:09:46.874 300   105.50
      300 105.50
      300 105.50
26/04/2024 09:08:04.859 3   105.45
      3 105.45
      3 105.45
26/04/2024 09:06:11.077 10   105.55
      10 105.55
      10 105.55
26/04/2024 09:04:41.167 88   105.55
      88 105.55
      88 105.55
26/04/2024 09:02:09.595 1   105.60
      1 105.60
      1 105.60
26/04/2024 09:00:53.680 4   105.40
      4 105.40
      4 105.40
26/04/2024 09:00:31.888 50   105.95
      50 105.95
      50 105.95
26/04/2024 09:00:29.614 800   106.00
      800 106.00
      800 106.00
26/04/2024 09:00:29.421 3   106.25
      1 106.25
      1 106.25
      1 106.25
      3 106.25
26/04/2024 08:59:04.081 120   106.05
      120 106.05
      120 106.05
26/04/2024 08:58:17.446 120   106.05
      120 106.05
      120 106.05
26/04/2024 08:57:57.138 120   106.05
      120 106.05
      120 106.05
26/04/2024 08:57:44.725 200   106.10
      200 106.10
      200 106.10
26/04/2024 08:57:24.120 208   106.10
      100 106.10
      8 106.10
      208 106.10
      100 106.10
26/04/2024 08:57:09.198 150   105.70
      150 105.70
      150 105.70
26/04/2024 08:55:12.065 1   105.70
      1 105.70
      1 105.70
26/04/2024 08:50:08.557 1   105.70
      1 105.70
      1 105.70
26/04/2024 08:49:29.941 100   105.30
      100 105.30
      3 105.30
      97 105.30
26/04/2024 08:45:27.633 7   105.75
      7 105.75
      7 105.75
26/04/2024 08:44:14.594 48   105.80
      48 105.80
      48 105.80
26/04/2024 08:42:54.408 2   105.75
      2 105.75
      2 105.75
26/04/2024 08:36:42.289 160   105.80
      60 105.80
      100 105.80
      160 105.80
26/04/2024 08:31:26.146 2   105.35
      2 105.35
      2 105.35
26/04/2024 08:31:25.549 2   105.35
      2 105.35
      2 105.35
26/04/2024 08:28:31.029 150   105.60
      150 105.60
      50 105.60
      100 105.60
26/04/2024 08:24:34.881 100   105.45
      100 105.45
      100 105.45
26/04/2024 08:23:43.609 1   105.35
      1 105.35
      1 105.35
26/04/2024 08:21:40.141 33   105.45
      33 105.45
      33 105.45
26/04/2024 08:18:52.996 7   105.45
      7 105.45
      7 105.45
26/04/2024 08:13:29.499 33   105.60
      33 105.60
      33 105.60
26/04/2024 08:11:57.954 4   105.60
      4 105.60
      4 105.60
26/04/2024 08:08:48.971 100   105.60
      100 105.60
      100 105.60
26/04/2024 08:03:09.021 3   105.60
      3 105.60
      3 105.60
26/04/2024 08:01:49.651 184   105.60
      14 105.60
      2 105.60
      170 105.60
      182 105.60
26/04/2024 08:00:03.033 223   105.65
      218 105.65
      150 105.65
      5 105.65
      25 105.65
      20 105.65
      10 105.65
      18 105.65
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)