BYD Electronic (International) Co Ltd (4BY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 09 May 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 08 May 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 07 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 06 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 03 May 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 02 May 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 30 Apr 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 29 Apr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 26 Apr 2024 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | 2.9890 | - |
| 25 Apr 2024 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | 2.8570 | - |
| 24 Apr 2024 | 2.8820 | 2.8820 | 2.8650 | 2.8650 | 2.8650 | 3,000 |
| 23 Apr 2024 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | 2.8720 | - |
| 22 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 19 Apr 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | - |
| 18 Apr 2024 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | - |
| 17 Apr 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 16 Apr 2024 | 2.9680 | 3.0000 | 2.9680 | 3.0000 | 3.0000 | 30 |
| 15 Apr 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 12 Apr 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | - |
| 11 Apr 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 10 Apr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 09 Apr 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 08 Apr 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 05 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 04 Apr 2024 | 3.3320 | 3.3320 | 3.3020 | 3.3020 | 3.3020 | 50 |
| 03 Apr 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3300 | 3.3300 | 4,000 |
| 02 Apr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 28 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 27 Mar 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 26 Mar 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 25 Mar 2024 | 3.4480 | 3.5110 | 3.4480 | 3.5110 | 3.5110 | 18 |
| 22 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 Mar 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 20 Mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 19 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 18 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 50 |
| 15 Mar 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 14 Mar 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 13 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 12 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 11 Mar 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 08 Mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 07 Mar 2024 | 3.2990 | 3.4080 | 3.2990 | 3.4080 | 3.4080 | 294 |
| 06 Mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 05 Mar 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 04 Mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 01 Mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Feb 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 27 Feb 2024 | 3.4470 | 3.5990 | 3.4470 | 3.5990 | 3.5990 | 25 |
| 26 Feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 23 Feb 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 22 Feb 2024 | 3.4980 | 3.4980 | 3.4890 | 3.4890 | 3.4890 | 5,000 |
| 21 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 20 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 19 Feb 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 16 Feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 15 Feb 2024 | 3.4640 | 3.4640 | 3.4450 | 3.4450 | 3.4450 | 10,000 |
| 14 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 13 Feb 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 12 Feb 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 09 Feb 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 08 Feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 07 Feb 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 06 Feb 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 05 Feb 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 02 Feb 2024 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.1370 | - |
| 01 Feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 31 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 30 Jan 2024 | 3.2280 | 3.2990 | 3.2280 | 3.2990 | 3.2990 | 200 |
| 29 Jan 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 26 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 10 |
| 25 Jan 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 24 Jan 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 23 Jan 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 22 Jan 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 19 Jan 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 18 Jan 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 17 Jan 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 16 Jan 2024 | 3.7930 | 3.8590 | 3.7930 | 3.8590 | 3.8590 | 30 |
| 15 Jan 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 12 Jan 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 11 Jan 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 10 Jan 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 09 Jan 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 08 Jan 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 05 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 04 Jan 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 03 Jan 2024 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 02 Jan 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 29 Dec 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 28 Dec 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 27 Dec 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 22 Dec 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 21 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 20 Dec 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 19 Dec 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 18 Dec 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 15 Dec 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.