New Zealand markets open in 1 hour 47 minutes

BorgWarner Inc (BGW.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
28.73-0.76 (-2.56%)
At close: 08:00AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202428.7328.7328.7328.7328.73400
05 Jul 202429.4929.4929.4929.4929.49-
04 Jul 202429.4329.4329.4329.4329.43-
03 Jul 202429.4229.4229.4229.4229.42-
02 Jul 202429.1929.1929.1929.1929.19-
01 Jul 202429.8829.8829.8829.8829.88-
28 Jun 202429.7529.7529.7529.7529.75-
27 Jun 202430.2930.2930.2930.2930.29-
26 Jun 202430.5630.5630.5630.5630.56-
25 Jun 202431.1831.1831.1831.1831.18-
24 Jun 202430.7930.7930.7930.7930.79-
21 Jun 202430.7730.7730.7730.7730.77-
20 Jun 202430.6330.6330.6330.6330.63-
19 Jun 202430.5730.5730.5730.5730.57-
18 Jun 202430.8530.8530.8530.8530.85-
17 Jun 202430.0830.0830.0830.0830.08-
14 Jun 202431.2531.2531.2531.2531.25-
13 Jun 202431.5031.5031.5031.5031.50-
12 Jun 202431.2731.2731.2731.2731.27-
11 Jun 202431.6931.6931.6931.6931.69-
10 Jun 202432.0332.0332.0332.0332.03-
07 Jun 202431.9231.9231.9231.9231.92-
06 Jun 202431.6331.6331.6331.6331.63-
05 Jun 202431.8431.8431.8431.8431.84-
04 Jun 202432.7532.7532.7532.7532.75-
03 Jun 202432.6932.6932.6932.6932.69-
03 Jun 20240.11 Dividend
31 May 202432.3732.3732.3732.3732.26-
30 May 202431.8031.8031.8031.8031.69-
29 May 202432.8332.8332.8332.8332.71-
28 May 202432.8032.8032.8032.8032.69-
27 May 202432.7332.7332.7332.7332.62-
24 May 202432.3132.3132.3132.3132.21-
23 May 202433.0533.0533.0533.0532.94-
22 May 202433.5633.5633.5633.5633.44-
21 May 202433.7433.7433.7433.7433.62-
20 May 202433.9533.9533.9533.9533.83-
17 May 202434.4834.4834.4834.4834.36-
16 May 202434.3134.3134.3134.3134.20-
15 May 202434.5834.5834.5834.5834.46-
14 May 202434.7234.7234.7234.7234.60-
13 May 202434.7634.7634.5334.5334.41400
10 May 202435.0635.0635.0635.0634.94-
09 May 202434.8134.8134.8134.8134.70-
08 May 202434.1934.1934.1934.1934.07-
07 May 202434.2534.2534.2534.2534.13-
06 May 202433.8333.8333.8333.8333.71-
03 May 202433.3333.3333.3333.3333.22-
02 May 202430.5130.5130.5130.5130.41-
30 Apr 202431.3331.3331.3331.3331.23-
29 Apr 202430.8930.8930.8930.8930.78-
26 Apr 202430.5130.5130.5130.5130.41-
25 Apr 202431.2031.2031.2031.2031.09-
24 Apr 202431.0531.0531.0531.0530.94-
23 Apr 202430.9030.9030.9030.9030.79-
22 Apr 202430.6830.6830.6830.6830.58-
19 Apr 202429.8229.8229.8229.8229.72-
18 Apr 202429.7529.7529.7529.7529.65-
17 Apr 202430.4330.4330.4330.4330.33-
16 Apr 202431.0131.0131.0131.0130.90-
15 Apr 202431.4131.4131.4131.4131.30-
12 Apr 202432.0832.0832.0832.0831.97-
11 Apr 202432.2632.2632.2632.2632.15-
10 Apr 202432.6732.6732.6732.6732.55-
09 Apr 202432.1932.1932.1932.1932.08-
08 Apr 202431.7531.7531.7531.7531.65-
05 Apr 202431.6731.6731.6731.6731.56-
04 Apr 202431.9831.9831.9831.9831.87-
03 Apr 202432.0232.0232.0232.0231.91-
02 Apr 202432.4732.4732.4732.4732.36-
28 Mar 202431.9531.9531.9531.9531.84-
27 Mar 202431.0231.0231.0231.0230.92-
26 Mar 202430.5430.5430.5430.5430.44-
25 Mar 202430.6130.6130.6130.6130.51-
22 Mar 202430.7530.7530.7530.7530.65-
21 Mar 202429.9329.9329.9329.9329.83-
20 Mar 202429.1929.1929.1929.1929.10-
19 Mar 202429.4729.4729.4729.4729.36-
18 Mar 202429.4429.4429.4429.4429.34-
15 Mar 202429.4229.4229.4229.4229.32-
14 Mar 202429.6629.6629.6629.6629.56-
13 Mar 202429.7229.7229.7229.7229.61-
12 Mar 202429.3429.3429.3429.3429.24-
11 Mar 202429.1129.1129.1129.1129.01-
08 Mar 202429.3429.3429.3429.3429.25-
07 Mar 202429.1129.1129.1129.1129.02-
06 Mar 202428.7128.7128.7128.7128.61-
05 Mar 202428.2028.2028.2028.2028.10-
04 Mar 202428.5528.5528.5528.5528.45-
01 Mar 202428.7028.7028.7028.7028.60-
29 Feb 202428.1528.1528.1528.1528.05-
29 Feb 20240.11 Dividend
28 Feb 202428.1728.1728.1728.1727.97-
27 Feb 202427.6527.6527.6527.6527.45-
26 Feb 202427.9227.9227.9227.9227.72-
23 Feb 202428.0828.0828.0828.0827.87-
22 Feb 202427.8627.8627.8627.8627.66-
21 Feb 202427.7527.7527.7527.7527.54-
20 Feb 202428.3028.3028.3028.3028.09-
19 Feb 202428.2828.2828.2828.2828.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...