Bayerische Motoren Werke AG

315

244

75.32

Date Time Volume Order Volume Price
28/10/2024 13:24:18.589 100   75.32
      100 75.32
      100 75.32
28/10/2024 13:23:17.554 2   75.38
      2 75.38
      2 75.38
28/10/2024 13:23:08.541 40   75.34
      40 75.34
      40 75.34
28/10/2024 13:17:11.083 10   75.54
      10 75.54
      10 75.54
28/10/2024 13:15:27.249 1   75.50
      1 75.50
      1 75.50
28/10/2024 13:11:10.425 1   75.38
      1 75.38
      1 75.38
28/10/2024 13:11:00.823 1   75.30
      1 75.30
      1 75.30
28/10/2024 13:07:16.955 2   75.26
      2 75.26
      2 75.26
28/10/2024 13:06:15.032 60   75.28
      60 75.28
      60 75.28
28/10/2024 13:04:06.924 1   75.40
      1 75.40
      1 75.40
28/10/2024 13:03:39.373 120   75.32
      60 75.32
      120 75.32
      60 75.32
28/10/2024 13:02:19.416 50   75.34
      50 75.34
      50 75.34
28/10/2024 13:01:06.662 4   75.48
      4 75.48
      4 75.48
28/10/2024 12:58:02.318 70   75.40
      70 75.40
      70 75.40
28/10/2024 12:57:51.888 40   75.36
      40 75.36
      40 75.36
28/10/2024 12:57:02.038 55   75.36
      55 75.36
      55 75.36
28/10/2024 12:54:00.655 15   75.44
      15 75.44
      15 75.44
28/10/2024 12:52:43.134 10   75.42
      10 75.42
      10 75.42
28/10/2024 12:51:48.079 3   75.46
      3 75.46
      3 75.46
28/10/2024 12:50:48.669 250   75.42
      250 75.42
      250 75.42
28/10/2024 12:49:22.457 21   75.44
      21 75.44
      21 75.44
28/10/2024 12:49:11.169 20   75.44
      20 75.44
      20 75.44
28/10/2024 12:48:49.020 50   75.42
      50 75.42
      50 75.42
28/10/2024 12:48:40.312 3   75.40
      3 75.40
      3 75.40
28/10/2024 12:48:16.014 14   75.44
      14 75.44
      14 75.44
28/10/2024 12:47:33.516 60   75.44
      60 75.44
      60 75.44
28/10/2024 12:46:09.029 1   75.48
      1 75.48
      1 75.48
28/10/2024 12:41:39.678 5   75.48
      5 75.48
      5 75.48
28/10/2024 12:39:26.642 6   75.40
      6 75.40
      6 75.40
28/10/2024 12:36:54.189 2   75.44
      2 75.44
      2 75.44
28/10/2024 12:36:41.645 280   75.42
      280 75.42
      280 75.42
28/10/2024 12:33:26.062 50   75.50
      50 75.50
      50 75.50
28/10/2024 12:32:15.154 200   75.38
      200 75.38
      200 75.38
28/10/2024 12:31:57.587 100   75.40
      100 75.40
      100 75.40
28/10/2024 12:31:05.347 200   75.36
      200 75.36
      200 75.36
28/10/2024 12:29:40.577 100   75.42
      100 75.42
      100 75.42
28/10/2024 12:28:54.501 100   75.42
      100 75.42
      100 75.42
28/10/2024 12:28:54.233 20   75.42
      20 75.42
      20 75.42
28/10/2024 12:28:00.587 2   75.52
      2 75.52
      2 75.52
28/10/2024 12:24:28.781 50   75.52
      50 75.52
      50 75.52
28/10/2024 12:24:02.757 200   75.52
      200 75.52
      200 75.52
28/10/2024 12:22:06.076 27   75.46
      27 75.46
      27 75.46
28/10/2024 12:21:36.522 1   75.44
      1 75.44
      1 75.44
28/10/2024 12:20:51.431 50   75.46
      50 75.46
      50 75.46
28/10/2024 12:20:00.912 100   75.46
      100 75.46
      100 75.46
28/10/2024 12:18:26.432 13   75.48
      13 75.48
      13 75.48
28/10/2024 12:17:35.276 14   75.48
      14 75.48
      14 75.48
28/10/2024 12:17:17.639 250   75.46
      250 75.46
      250 75.46
28/10/2024 12:16:29.507 50   75.40
      50 75.40
      50 75.40
28/10/2024 12:15:27.927 115   75.32
      115 75.32
      115 75.32
28/10/2024 12:14:08.617 30   75.32
      30 75.32
      30 75.32
28/10/2024 12:13:09.085 20   75.26
      20 75.26
      20 75.26
28/10/2024 12:13:07.068 10   75.26
      10 75.26
      10 75.26
28/10/2024 12:11:59.434 27   75.22
      27 75.22
      27 75.22
28/10/2024 12:09:34.481 100   75.20
      100 75.20
      100 75.20
28/10/2024 12:07:41.916 300   75.24
      100 75.24
      100 75.24
      100 75.24
      300 75.24
28/10/2024 12:07:24.631 24   75.28
      24 75.28
      24 75.28
28/10/2024 12:07:12.987 9   75.26
      9 75.26
      9 75.26
28/10/2024 12:06:52.568 200   75.26
      200 75.26
      200 75.26
28/10/2024 12:06:21.918 5   75.30
      5 75.30
      5 75.30
28/10/2024 12:04:36.515 138   75.22
      138 75.22
      138 75.22
28/10/2024 12:04:30.216 1   75.20
      1 75.20
      1 75.20
28/10/2024 12:02:09.220 50   75.28
      50 75.28
      50 75.28
28/10/2024 12:01:32.401 50   75.34
      50 75.34
      50 75.34
28/10/2024 11:59:18.224 50   75.24
      50 75.24
      50 75.24
28/10/2024 11:58:48.840 25   75.20
      25 75.20
      25 75.20
28/10/2024 11:58:31.035 2   75.26
      2 75.26
      2 75.26
28/10/2024 11:58:10.849 50   75.24
      50 75.24
      50 75.24
28/10/2024 11:57:16.821 1   75.24
      1 75.24
      1 75.24
28/10/2024 11:57:00.464 100   75.20
      100 75.20
      100 75.20
28/10/2024 11:56:37.217 2   75.22
      2 75.22
      2 75.22
28/10/2024 11:55:02.970 100   75.32
      100 75.32
      100 75.32
28/10/2024 11:54:49.803 167   75.32
      167 75.32
      167 75.32
28/10/2024 11:53:40.539 200   75.34
      200 75.34
      200 75.34
28/10/2024 11:50:13.716 400   75.44
      400 75.44
      400 75.44
28/10/2024 11:47:10.082 35   75.40
      35 75.40
      35 75.40
28/10/2024 11:46:14.255 2   75.46
      2 75.46
      2 75.46
28/10/2024 11:44:34.260 10   75.52
      10 75.52
      10 75.52
28/10/2024 11:39:15.479 20   75.56
      20 75.56
      20 75.56
28/10/2024 11:37:32.736 30   75.56
      30 75.56
      30 75.56
28/10/2024 11:36:46.736 1   75.60
      1 75.60
      1 75.60
28/10/2024 11:36:06.041 25   75.64
      25 75.64
      25 75.64
28/10/2024 11:35:17.609 64   75.58
      64 75.58
      64 75.58
28/10/2024 11:30:05.143 111   75.50
      30 75.50
      81 75.50
      111 75.50
28/10/2024 11:27:50.904 66   75.60
      66 75.60
      66 75.60
28/10/2024 11:27:05.391 66   75.62
      66 75.62
      66 75.62
28/10/2024 11:26:58.631 12   75.64
      12 75.64
      12 75.64
28/10/2024 11:23:28.936 13   75.76
      13 75.76
      13 75.76
28/10/2024 11:23:07.288 104   75.74
      104 75.74
      104 75.74
28/10/2024 11:21:20.433 8   75.82
      8 75.82
      8 75.82
28/10/2024 11:20:09.413 30   75.78
      30 75.78
      30 75.78
28/10/2024 11:15:39.825 4   75.72
      4 75.72
      4 75.72
28/10/2024 11:15:32.977 60   75.70
      60 75.70
      60 75.70
28/10/2024 11:09:30.327 50   75.90
      50 75.90
      50 75.90
28/10/2024 11:06:09.989 80   75.88
      80 75.88
      80 75.88
28/10/2024 11:03:44.089 40   75.92
      40 75.92
      40 75.92
28/10/2024 11:02:20.963 101   75.98
      101 75.98
      101 75.98
28/10/2024 10:59:55.215 1   75.84
      1 75.84
      1 75.84
28/10/2024 10:57:26.152 25   75.86
      25 75.86
      25 75.86
28/10/2024 10:53:51.632 46   75.80
      15 75.80
      46 75.80
      1 75.80
      30 75.80
28/10/2024 10:52:15.403 10   75.98
      10 75.98
      10 75.98
28/10/2024 10:49:35.798 200   75.94
      200 75.94
      200 75.94
28/10/2024 10:48:10.150 50   75.90
      50 75.90
      50 75.90
28/10/2024 10:47:58.584 200   75.96
      200 75.96
      200 75.96
28/10/2024 10:46:39.098 4   75.96
      4 75.96
      4 75.96
28/10/2024 10:46:38.964 237   76.00
      20 76.00
      1 76.00
      1 76.00
      237 76.00
      20 76.00
      50 76.00
      5 76.00
      140 76.00
28/10/2024 10:46:30.011 200   76.04
      200 76.04
      200 76.04
28/10/2024 10:46:22.322 18   76.08
      18 76.08
      18 76.08
28/10/2024 10:46:22.059 400   76.08
      400 76.08
      400 76.08
28/10/2024 10:45:57.900 400   76.08
      400 76.08
      400 76.08
28/10/2024 10:42:42.466 160   76.14
      160 76.14
      160 76.14
28/10/2024 10:42:30.910 50   76.14
      50 76.14
      50 76.14
28/10/2024 10:38:46.195 10   76.14
      10 76.14
      10 76.14
28/10/2024 10:38:34.057 190   76.16
      190 76.16
      190 76.16
28/10/2024 10:37:08.434 66   76.14
      66 76.14
      66 76.14
28/10/2024 10:32:30.628 20   76.16
      20 76.16
      20 76.16
28/10/2024 10:31:46.001 20   76.14
      20 76.14
      20 76.14
28/10/2024 10:31:37.865 100   76.18
      100 76.18
      100 76.18
28/10/2024 10:29:39.571 50   76.08
      50 76.08
      50 76.08
28/10/2024 10:29:34.835 100   76.10
      100 76.10
      100 76.10
28/10/2024 10:29:32.222 50   76.16
      50 76.16
      50 76.16
28/10/2024 10:28:25.772 2   76.18
      2 76.18
      2 76.18
28/10/2024 10:28:19.790 30   76.14
      30 76.14
      30 76.14
28/10/2024 10:27:40.818 100   76.14
      100 76.14
      100 76.14
28/10/2024 10:27:29.028 100   76.16
      100 76.16
      100 76.16
28/10/2024 10:26:52.169 67   76.18
      67 76.18
      67 76.18
28/10/2024 10:26:50.111 200   76.18
      200 76.18
      200 76.18
28/10/2024 10:26:45.446 200   76.18
      200 76.18
      200 76.18
28/10/2024 10:25:39.807 100   76.18
      100 76.18
      100 76.18
28/10/2024 10:24:34.256 1   76.20
      1 76.20
      1 76.20
28/10/2024 10:24:32.438 260   76.20
      200 76.20
      260 76.20
      60 76.20
28/10/2024 10:24:30.209 30   76.22
      30 76.22
      30 76.22
28/10/2024 10:17:47.231 1   76.48
      1 76.48
      1 76.48
28/10/2024 10:16:34.817 164   76.50
      164 76.50
      164 76.50
28/10/2024 10:12:53.196 6   76.42
      6 76.42
      6 76.42
28/10/2024 10:11:25.694 60   76.40
      60 76.40
      60 76.40
28/10/2024 10:11:20.585 50   76.44
      50 76.44
      50 76.44
28/10/2024 10:10:24.622 10   76.42
      10 76.42
      10 76.42
28/10/2024 10:09:46.443 2   76.34
      2 76.34
      2 76.34
28/10/2024 10:09:39.432 5   76.34
      5 76.34
      5 76.34
28/10/2024 10:09:20.117 19   76.32
      19 76.32
      19 76.32
28/10/2024 10:09:15.328 90   76.32
      90 76.32
      90 76.32
28/10/2024 10:09:00.742 5   76.36
      5 76.36
      5 76.36
28/10/2024 10:07:31.085 65   76.38
      65 76.38
      65 76.38
28/10/2024 10:07:24.247 9   76.38
      9 76.38
      9 76.38
28/10/2024 10:05:56.650 200   76.40
      200 76.40
      200 76.40
28/10/2024 10:04:37.722 14   76.42
      14 76.42
      14 76.42
28/10/2024 10:03:44.071 84   76.48
      84 76.48
      84 76.48
28/10/2024 10:02:18.321 50   76.46
      50 76.46
      50 76.46
28/10/2024 10:02:02.076 64   76.40
      64 76.40
      64 76.40
28/10/2024 10:01:33.176 7   76.38
      7 76.38
      7 76.38
28/10/2024 10:01:01.783 27   76.42
      27 76.42
      27 76.42
28/10/2024 10:00:43.168 65   76.48
      65 76.48
      65 76.48
28/10/2024 09:59:39.381 10   76.34
      10 76.34
      10 76.34
28/10/2024 09:57:43.721 60   76.30
      60 76.30
      60 76.30
28/10/2024 09:57:32.623 200   76.34
      200 76.34
      200 76.34
28/10/2024 09:57:27.349 72   76.36
      72 76.36
      72 76.36
28/10/2024 09:54:58.225 1   76.34
      1 76.34
      1 76.34
28/10/2024 09:54:19.613 1   76.38
      1 76.38
      1 76.38
28/10/2024 09:50:26.056 50   76.50
      50 76.50
      50 76.50
28/10/2024 09:50:25.160 5   76.46
      5 76.46
      5 76.46
28/10/2024 09:48:02.265 9   76.38
      9 76.38
      9 76.38
28/10/2024 09:46:41.832 66   76.38
      66 76.38
      66 76.38
28/10/2024 09:44:58.846 250   76.34
      250 76.34
      250 76.34
28/10/2024 09:44:50.255 150   76.34
      150 76.34
      150 76.34
28/10/2024 09:41:44.620 20   76.34
      20 76.34
      20 76.34
28/10/2024 09:40:20.897 20   76.32
      20 76.32
      20 76.32
28/10/2024 09:39:24.062 120   76.40
      120 76.40
      120 76.40
28/10/2024 09:37:51.823 66   76.36
      66 76.36
      66 76.36
28/10/2024 09:37:30.356 2   76.36
      2 76.36
      2 76.36
28/10/2024 09:34:48.317 5   76.14
      5 76.14
      5 76.14
28/10/2024 09:34:46.482 100   76.16
      100 76.16
      100 76.16
28/10/2024 09:30:23.052 1   76.22
      1 76.22
      1 76.22
28/10/2024 09:25:43.263 100   76.14
      100 76.14
      100 76.14
28/10/2024 09:25:36.574 20   76.10
      20 76.10
      20 76.10
28/10/2024 09:24:30.827 20   76.20
      20 76.20
      20 76.20
28/10/2024 09:23:26.075 30   76.32
      30 76.32
      30 76.32
28/10/2024 09:23:04.080 5   76.36
      5 76.36
      5 76.36
28/10/2024 09:22:53.623 24   76.40
      24 76.40
      24 76.40
28/10/2024 09:22:00.522 1   76.38
      1 76.38
      1 76.38
28/10/2024 09:21:47.909 8   76.44
      8 76.44
      8 76.44
28/10/2024 09:20:33.120 1   76.44
      1 76.44
      1 76.44
28/10/2024 09:20:02.810 6   76.50
      6 76.50
      6 76.50
28/10/2024 09:18:55.436 20   76.42
      20 76.42
      20 76.42
28/10/2024 09:18:38.292 59   76.42
      59 76.42
      59 76.42
28/10/2024 09:17:09.544 60   76.50
      60 76.50
      60 76.50
28/10/2024 09:13:22.916 2   76.46
      2 76.46
      2 76.46
28/10/2024 09:10:02.126 110   76.48
      110 76.48
      110 76.48
28/10/2024 09:09:20.059 52   76.62
      52 76.62
      52 76.62
28/10/2024 09:09:17.611 40   76.56
      40 76.56
      40 76.56
28/10/2024 09:09:08.798 150   76.54
      150 76.54
      150 76.54
28/10/2024 09:08:09.700 1   76.58
      1 76.58
      1 76.58
28/10/2024 09:07:16.571 1   76.70
      1 76.70
      1 76.70
28/10/2024 09:06:00.053 250   76.54
      250 76.54
      250 76.54
28/10/2024 09:05:40.455 3   76.54
      3 76.54
      3 76.54
28/10/2024 09:05:10.552 1   76.64
      1 76.64
      1 76.64
28/10/2024 09:04:02.272 1   76.78
      1 76.78
      1 76.78
28/10/2024 09:01:29.007 2   76.56
      2 76.56
      2 76.56
28/10/2024 09:01:08.128 1   76.54
      1 76.54
      1 76.54
28/10/2024 09:00:10.182 100   76.72
      70 76.72
      30 76.72
      100 76.72
28/10/2024 08:57:53.294 430   76.48
      430 76.48
      430 76.48
28/10/2024 08:57:33.354 200   76.46
      200 76.46
      200 76.46
28/10/2024 08:57:26.939 60   76.46
      60 76.46
      60 76.46
28/10/2024 08:57:14.759 200   76.46
      200 76.46
      200 76.46
28/10/2024 08:56:19.927 390   76.46
      40 76.46
      200 76.46
      129 76.46
      1 76.46
      20 76.46
      390 76.46
28/10/2024 08:55:44.991 200   76.30
      200 76.30
      200 76.30
28/10/2024 08:52:10.235 3   76.30
      3 76.30
      3 76.30
28/10/2024 08:52:05.034 1   76.46
      1 76.46
      1 76.46
28/10/2024 08:45:54.261 25   76.46
      25 76.46
      25 76.46
28/10/2024 08:45:18.679 50   76.30
      50 76.30
      50 76.30
28/10/2024 08:45:09.710 200   76.30
      200 76.30
      200 76.30
28/10/2024 08:36:28.342 1 080   76.50
      80 76.50
      1 000 76.50
      1 080 76.50
28/10/2024 08:36:01.566 220   76.58
      220 76.58
      200 76.58
      20 76.58
28/10/2024 08:34:36.642 70   76.58
      30 76.58
      40 76.58
      70 76.58
28/10/2024 08:33:00.696 15   76.58
      15 76.58
      15 76.58
28/10/2024 08:26:43.691 130   76.70
      130 76.70
      130 76.70
28/10/2024 08:26:23.431 14   76.70
      14 76.70
      14 76.70
28/10/2024 08:25:54.010 600   76.64
      600 76.64
      600 76.64
28/10/2024 08:25:44.367 100   76.66
      100 76.66
      100 76.66
28/10/2024 08:25:44.295 200   76.66
      200 76.66
      200 76.66
28/10/2024 08:25:32.896 100   76.70
      100 76.70
      100 76.70
28/10/2024 08:24:37.653 30   76.74
      30 76.74
      30 76.74
28/10/2024 08:23:30.118 200   76.64
      200 76.64
      200 76.64
28/10/2024 08:23:30.038 200   76.64
      200 76.64
      200 76.64
28/10/2024 08:23:08.768 93   76.58
      93 76.58
      20 76.58
      40 76.58
      33 76.58
28/10/2024 08:22:29.438 4   76.64
      4 76.64
      4 76.64
28/10/2024 08:21:55.034 2   76.60
      2 76.60
      2 76.60
28/10/2024 08:19:09.350 1   76.32
      1 76.32
      1 76.32
28/10/2024 08:14:54.331 1   76.62
      1 76.62
      1 76.62
28/10/2024 08:13:50.827 50   76.50
      50 76.50
      50 76.50
28/10/2024 08:12:08.897 7   76.32
      7 76.32
      7 76.32
28/10/2024 08:12:00.555 300   76.30
      300 76.30
      300 76.30
28/10/2024 08:11:41.550 200   76.32
      200 76.32
      200 76.32
28/10/2024 08:11:10.319 1   76.32
      1 76.32
      1 76.32
28/10/2024 08:10:41.466 82   76.32
      50 76.32
      32 76.32
      82 76.32
28/10/2024 08:09:26.688 200   76.32
      200 76.32
      180 76.32
      20 76.32
28/10/2024 08:07:16.423 25   76.52
      25 76.52
      25 76.52
28/10/2024 08:06:03.892 140   76.48
      140 76.48
      140 76.48
28/10/2024 08:05:53.238 220   76.50
      40 76.50
      220 76.50
      180 76.50
28/10/2024 08:05:03.877 3   76.50
      3 76.50
      3 76.50
28/10/2024 08:02:35.264 66   76.64
      66 76.64
      66 76.64
28/10/2024 08:02:20.212 1   76.24
      1 76.24
      1 76.24
28/10/2024 08:02:16.428 267   76.62
      2 76.62
      40 76.62
      5 76.62
      4 76.62
      181 76.62
      7 76.62
      33 76.62
      14 76.62
      2 76.62
      35 76.62
      68 76.62
      14 76.62
      14 76.62
      15 76.62
      33 76.62
      17 76.62
      50 76.62
28/10/2024 08:00:05.769 997   76.42
      2 76.42
      50 76.42
      200 76.42
      200 76.42
      50 76.42
      1 76.42
      86 76.42
      60 76.42
      300 76.42
      50 76.42
      20 76.42
      50 76.42
      50 76.42
      5 76.42
      63 76.42
      90 76.42
      5 76.42
      129 76.42
      12 76.42
      350 76.42
      15 76.42
      6 76.42
      6 76.42
      30 76.42
      130 76.42
      14 76.42
      1 76.42
      1 76.42
      12 76.42
      1 76.42
      5 76.42
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)