Bayerische Motoren Werke AG

195

177

84.46

Date Time Volume Order Volume Price
16/07/2025 12:30:40.009 200   84.46
      200 84.46
      200 84.46
16/07/2025 12:30:39.380 2   84.46
      2 84.46
      2 84.46
16/07/2025 12:29:04.283 38   84.44
      38 84.44
      38 84.44
16/07/2025 12:25:10.734 5   84.46
      5 84.46
      5 84.46
16/07/2025 12:23:38.689 78   84.48
      78 84.48
      78 84.48
16/07/2025 12:22:09.280 1   84.46
      1 84.46
      1 84.46
16/07/2025 12:21:42.601 125   84.46
      125 84.46
      125 84.46
16/07/2025 12:19:19.871 1   84.40
      1 84.40
      1 84.40
16/07/2025 12:18:04.823 5   84.44
      5 84.44
      5 84.44
16/07/2025 12:14:49.631 48   84.40
      48 84.40
      48 84.40
16/07/2025 12:12:13.360 12   84.40
      12 84.40
      12 84.40
16/07/2025 12:09:42.255 12   84.32
      12 84.32
      12 84.32
16/07/2025 12:08:30.493 96   84.26
      96 84.26
      96 84.26
16/07/2025 12:08:25.766 3   84.28
      3 84.28
      3 84.28
16/07/2025 12:07:58.948 2   84.22
      2 84.22
      2 84.22
16/07/2025 12:07:09.871 1   84.24
      1 84.24
      1 84.24
16/07/2025 12:06:39.783 1   84.26
      1 84.26
      1 84.26
16/07/2025 12:05:42.204 1   84.20
      1 84.20
      1 84.20
16/07/2025 12:02:31.534 4   84.10
      4 84.10
      4 84.10
16/07/2025 12:02:04.012 90   84.20
      90 84.20
      90 84.20
16/07/2025 12:01:52.479 300   84.20
      300 84.20
      300 84.20
16/07/2025 12:00:21.245 400   84.20
      400 84.20
      400 84.20
16/07/2025 11:58:42.813 45   84.24
      45 84.24
      45 84.24
16/07/2025 11:56:42.617 110   84.32
      110 84.32
      110 84.32
16/07/2025 11:51:09.949 3   84.18
      3 84.18
      3 84.18
16/07/2025 11:50:41.365 2   84.20
      2 84.20
      2 84.20
16/07/2025 11:48:08.789 7   84.22
      7 84.22
      7 84.22
16/07/2025 11:47:05.331 5   84.20
      5 84.20
      5 84.20
16/07/2025 11:43:56.921 4   84.18
      4 84.18
      4 84.18
16/07/2025 11:41:49.278 4   84.18
      4 84.18
      4 84.18
16/07/2025 11:40:55.971 300   84.20
      300 84.20
      300 84.20
16/07/2025 11:40:40.261 200   84.20
      200 84.20
      200 84.20
16/07/2025 11:33:52.809 180   84.16
      180 84.16
      180 84.16
16/07/2025 11:30:17.397 150   84.26
      150 84.26
      150 84.26
16/07/2025 11:23:48.744 1   84.34
      1 84.34
      1 84.34
16/07/2025 11:22:43.243 24   84.34
      24 84.34
      24 84.34
16/07/2025 11:20:47.412 1   84.38
      1 84.38
      1 84.38
16/07/2025 11:20:18.232 1   84.34
      1 84.34
      1 84.34
16/07/2025 11:19:44.930 4   84.30
      4 84.30
      4 84.30
16/07/2025 11:16:32.216 150   84.28
      150 84.28
      150 84.28
16/07/2025 11:14:51.765 60   84.28
      60 84.28
      60 84.28
16/07/2025 11:12:00.348 140   84.42
      140 84.42
      140 84.42
16/07/2025 11:10:24.959 3   84.36
      3 84.36
      3 84.36
16/07/2025 11:09:30.492 1   84.36
      1 84.36
      1 84.36
16/07/2025 11:08:41.925 10   84.36
      10 84.36
      10 84.36
16/07/2025 11:08:24.055 100   84.40
      100 84.40
      100 84.40
16/07/2025 11:07:30.792 68   84.36
      68 84.36
      68 84.36
16/07/2025 11:06:00.658 100   84.36
      100 84.36
      100 84.36
16/07/2025 11:04:28.134 400   84.40
      400 84.40
      400 84.40
16/07/2025 11:03:07.961 400   84.38
      400 84.38
      400 84.38
16/07/2025 11:01:47.763 69   84.38
      69 84.38
      69 84.38
16/07/2025 11:01:10.048 3   84.46
      3 84.46
      3 84.46
16/07/2025 11:00:41.254 16   84.46
      16 84.46
      16 84.46
16/07/2025 10:58:33.786 1   84.50
      1 84.50
      1 84.50
16/07/2025 10:54:58.504 60   84.50
      60 84.50
      60 84.50
16/07/2025 10:52:11.457 10   84.58
      10 84.58
      10 84.58
16/07/2025 10:49:11.222 2   84.42
      2 84.42
      2 84.42
16/07/2025 10:48:52.103 3   84.46
      3 84.46
      3 84.46
16/07/2025 10:45:49.060 100   84.38
      100 84.38
      100 84.38
16/07/2025 10:43:08.825 1   84.38
      1 84.38
      1 84.38
16/07/2025 10:42:41.114 90   84.36
      90 84.36
      90 84.36
16/07/2025 10:42:37.871 250   84.36
      250 84.36
      250 84.36
16/07/2025 10:41:02.372 1   84.40
      1 84.40
      1 84.40
16/07/2025 10:40:38.293 200   84.34
      200 84.34
      200 84.34
16/07/2025 10:40:04.547 250   84.36
      250 84.36
      250 84.36
16/07/2025 10:39:13.448 400   84.38
      400 84.38
      400 84.38
16/07/2025 10:37:23.445 50   84.44
      50 84.44
      50 84.44
16/07/2025 10:29:19.094 200   84.28
      200 84.28
      200 84.28
16/07/2025 10:28:25.053 7   84.28
      7 84.28
      7 84.28
16/07/2025 10:28:06.986 200   84.24
      200 84.24
      200 84.24
16/07/2025 10:25:52.350 33   84.08
      33 84.08
      33 84.08
16/07/2025 10:23:57.137 190   84.06
      90 84.06
      190 84.06
      100 84.06
16/07/2025 10:23:43.385 200   84.12
      200 84.12
      200 84.12
16/07/2025 10:20:01.735 6   84.14
      6 84.14
      6 84.14
16/07/2025 10:18:25.072 12   84.04
      12 84.04
      12 84.04
16/07/2025 10:18:13.357 312   84.02
      312 84.02
      312 84.02
16/07/2025 10:14:19.005 120   84.10
      120 84.10
      120 84.10
16/07/2025 10:12:50.814 100   84.18
      100 84.18
      100 84.18
16/07/2025 10:11:10.264 3   84.14
      3 84.14
      3 84.14
16/07/2025 10:08:24.042 1   84.30
      1 84.30
      1 84.30
16/07/2025 10:08:16.843 66   84.30
      66 84.30
      66 84.30
16/07/2025 10:06:05.058 15   84.30
      15 84.30
      15 84.30
16/07/2025 10:01:01.158 1   84.28
      1 84.28
      1 84.28
16/07/2025 10:00:52.208 1   84.30
      1 84.30
      1 84.30
16/07/2025 09:58:42.349 5   84.34
      5 84.34
      5 84.34
16/07/2025 09:56:06.704 114   84.32
      114 84.32
      114 84.32
16/07/2025 09:55:27.824 250   84.38
      250 84.38
      250 84.38
16/07/2025 09:54:29.691 70   84.48
      70 84.48
      70 84.48
16/07/2025 09:44:34.225 15   84.48
      15 84.48
      15 84.48
16/07/2025 09:43:40.092 3   84.66
      3 84.66
      3 84.66
16/07/2025 09:41:45.431 10   84.42
      10 84.42
      10 84.42
16/07/2025 09:41:00.714 200   84.34
      200 84.34
      200 84.34
16/07/2025 09:38:59.165 30   84.30
      30 84.30
      30 84.30
16/07/2025 09:38:38.619 25   84.26
      25 84.26
      25 84.26
16/07/2025 09:37:35.611 200   84.14
      200 84.14
      200 84.14
16/07/2025 09:36:45.343 15   84.30
      15 84.30
      15 84.30
16/07/2025 09:35:16.236 11   84.20
      11 84.20
      11 84.20
16/07/2025 09:34:13.306 200   84.18
      200 84.18
      200 84.18
16/07/2025 09:33:12.383 8   84.10
      8 84.10
      8 84.10
16/07/2025 09:32:38.280 4   84.14
      4 84.14
      4 84.14
16/07/2025 09:32:10.924 209   84.00
      209 84.00
      209 84.00
16/07/2025 09:32:10.800 791   84.00
      1 84.00
      1 84.00
      1 84.00
      200 84.00
      588 84.00
      791 84.00
16/07/2025 09:31:32.506 300   84.00
      300 84.00
      300 84.00
16/07/2025 09:31:11.167 1   84.00
      1 84.00
      1 84.00
16/07/2025 09:31:06.415 13   83.98
      13 83.98
      13 83.98
16/07/2025 09:30:15.809 200   84.02
      200 84.02
      200 84.02
16/07/2025 09:29:34.527 11   84.04
      11 84.04
      11 84.04
16/07/2025 09:29:09.269 2   84.04
      2 84.04
      2 84.04
16/07/2025 09:28:07.959 20   84.00
      20 84.00
      20 84.00
16/07/2025 09:27:46.523 800   83.94
      800 83.94
      800 83.94
16/07/2025 09:27:32.951 200   84.00
      200 84.00
      200 84.00
16/07/2025 09:26:59.017 1   84.08
      1 84.08
      1 84.08
16/07/2025 09:26:39.106 2   84.02
      2 84.02
      2 84.02
16/07/2025 09:26:05.117 1   83.98
      1 83.98
      1 83.98
16/07/2025 09:24:14.467 59   84.30
      59 84.30
      59 84.30
16/07/2025 09:23:55.540 2   84.24
      2 84.24
      2 84.24
16/07/2025 09:23:47.867 39   84.24
      39 84.24
      39 84.24
16/07/2025 09:20:38.323 3   84.14
      3 84.14
      3 84.14
16/07/2025 09:20:31.976 1   84.18
      1 84.18
      1 84.18
16/07/2025 09:17:29.777 1   84.04
      1 84.04
      1 84.04
16/07/2025 09:17:06.432 1   84.12
      1 84.12
      1 84.12
16/07/2025 09:15:26.237 12   84.12
      12 84.12
      12 84.12
16/07/2025 09:15:13.066 1   84.18
      1 84.18
      1 84.18
16/07/2025 09:15:08.445 3   84.08
      3 84.08
      3 84.08
16/07/2025 09:14:42.778 1   84.16
      1 84.16
      1 84.16
16/07/2025 09:14:14.601 1   84.10
      1 84.10
      1 84.10
16/07/2025 09:12:11.799 1   84.18
      1 84.18
      1 84.18
16/07/2025 09:11:14.893 28   84.12
      28 84.12
      28 84.12
16/07/2025 09:10:22.695 30   84.10
      30 84.10
      30 84.10
16/07/2025 09:08:24.458 15   84.48
      15 84.48
      15 84.48
16/07/2025 09:07:42.812 5   84.46
      5 84.46
      5 84.46
16/07/2025 09:04:13.907 3   84.66
      3 84.66
      3 84.66
16/07/2025 09:03:49.275 5   84.68
      5 84.68
      5 84.68
16/07/2025 09:03:25.142 100   84.86
      100 84.86
      100 84.86
16/07/2025 09:03:15.876 300   84.82
      300 84.82
      300 84.82
16/07/2025 09:02:51.110 63   84.66
      63 84.66
      63 84.66
16/07/2025 09:02:18.270 39   84.50
      39 84.50
      39 84.50
16/07/2025 09:01:39.350 200   84.34
      200 84.34
      200 84.34
16/07/2025 09:01:05.756 1   84.38
      1 84.38
      1 84.38
16/07/2025 09:00:18.995 80   83.98
      77 83.98
      3 83.98
      80 83.98
16/07/2025 08:54:22.691 120   83.96
      32 83.96
      20 83.96
      120 83.96
      40 83.96
      28 83.96
16/07/2025 08:53:07.311 50   83.82
      50 83.82
      50 83.82
16/07/2025 08:47:58.982 20   83.98
      20 83.98
      20 83.98
16/07/2025 08:45:58.448 46   83.82
      46 83.82
      46 83.82
16/07/2025 08:45:57.301 12   83.98
      12 83.98
      12 83.98
16/07/2025 08:45:14.850 100   83.82
      100 83.82
      100 83.82
16/07/2025 08:42:58.025 6   83.82
      6 83.82
      6 83.82
16/07/2025 08:42:36.470 5   83.98
      5 83.98
      5 83.98
16/07/2025 08:38:57.016 1   83.82
      1 83.82
      1 83.82
16/07/2025 08:32:42.719 28   83.82
      28 83.82
      28 83.82
16/07/2025 08:30:42.216 18   83.82
      18 83.82
      18 83.82
16/07/2025 08:30:33.292 200   83.82
      200 83.82
      200 83.82
16/07/2025 08:29:19.835 232   83.82
      200 83.82
      232 83.82
      32 83.82
16/07/2025 08:27:02.205 50   84.08
      50 84.08
      50 84.08
16/07/2025 08:15:27.534 1   84.14
      1 84.14
      1 84.14
16/07/2025 08:14:47.674 1   84.14
      1 84.14
      1 84.14
16/07/2025 08:12:18.131 55   83.82
      55 83.82
      55 83.82
16/07/2025 08:12:02.388 6   83.82
      6 83.82
      6 83.82
16/07/2025 08:05:44.641 1   84.14
      1 84.14
      1 84.14
16/07/2025 08:02:44.244 30   84.14
      30 84.14
      30 84.14
16/07/2025 08:01:38.187 2   84.14
      2 84.14
      2 84.14
16/07/2025 08:00:52.220 1   83.82
      1 83.82
      1 83.82
16/07/2025 08:00:25.649 6   84.14
      6 84.14
      6 84.14
16/07/2025 08:00:23.289 77   83.82
      77 83.82
      77 83.82
16/07/2025 08:00:23.230 29   83.82
      19 83.82
      10 83.82
      29 83.82
16/07/2025 08:00:15.995 15   84.14
      15 84.14
      15 84.14
16/07/2025 07:55:34.113 600   84.14
      600 84.14
      600 84.14
16/07/2025 07:55:02.576 300   84.16
      100 84.16
      200 84.16
      300 84.16
16/07/2025 07:53:59.831 188   84.22
      188 84.22
      40 84.22
      128 84.22
      20 84.22
16/07/2025 07:53:18.497 41   84.34
      41 84.34
      41 84.34
16/07/2025 07:49:11.568 190   84.24
      190 84.24
      190 84.24
16/07/2025 07:49:02.820 89   84.26
      89 84.26
      89 84.26
16/07/2025 07:49:02.740 100   84.26
      100 84.26
      100 84.26
16/07/2025 07:33:09.770 300   84.38
      100 84.38
      100 84.38
      100 84.38
      300 84.38
16/07/2025 07:32:34.742 200   84.42
      200 84.42
      200 84.42
16/07/2025 07:31:12.058 2   84.42
      2 84.42
      2 84.42
16/07/2025 07:30:06.372 107   84.48
      100 84.48
      107 84.48
      7 84.48
Copyright © 2025 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 CEST (UTC+2)