Australia markets open in 9 hours 12 minutes

BYD Co Ltd (BY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
26.79-0.13 (-0.48%)
As of 10:37AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202426.7526.8426.7526.7926.79450
03 May 202426.9226.9226.9226.9226.92-
02 May 202426.9427.1126.7127.1127.111,621
30 Apr 202425.8825.8825.5225.5225.5244
29 Apr 202425.7825.8225.6025.6025.60495
26 Apr 202424.1025.3124.1025.3125.31400
25 Apr 202424.2424.2424.1024.1024.10563
24 Apr 202423.8123.8123.8123.8123.81-
23 Apr 202423.4723.4723.4723.4723.47-
22 Apr 202424.0524.0523.8423.8423.84154
19 Apr 202424.0024.0023.8623.8623.8625
18 Apr 202424.6024.6024.5124.5324.53195
17 Apr 202424.3924.3924.3124.3124.3110
16 Apr 202424.5524.5524.4124.5124.51220
15 Apr 202424.8824.9124.8824.9124.9120
12 Apr 202425.1025.1024.6424.6424.64200
11 Apr 202425.0625.0625.0625.0625.0670
10 Apr 202424.8324.8324.5824.5824.58100
09 Apr 202424.3424.3424.2124.2124.21117
08 Apr 202423.7923.7923.7223.7223.7270
05 Apr 202423.4123.4123.3123.3523.35999
04 Apr 202423.3523.7223.3523.7223.721,521
03 Apr 202423.6023.6723.2723.3523.35868
02 Apr 202424.1524.1523.8423.8423.841,278
28 Mar 202423.8823.8823.4423.4423.44330
27 Mar 202423.9324.0023.7223.7523.751,700
26 Mar 202425.5025.5024.9125.0225.021,700
25 Mar 202424.9024.9824.9024.9024.90620
22 Mar 202425.2625.2725.1425.2725.2795
21 Mar 202425.2625.5025.2625.5025.50200
20 Mar 202425.2825.4125.2525.4125.411,198
19 Mar 202425.1025.4325.1025.4325.431,539
18 Mar 202425.3925.5425.3125.5225.522,079
15 Mar 202424.5624.7424.5624.7424.741,067
14 Mar 202424.7524.7524.4724.4724.4755
13 Mar 202424.3924.3924.3024.3024.30173
12 Mar 202424.4724.4724.3324.3324.33194
11 Mar 202422.9223.1822.9223.1823.18304
08 Mar 202421.9221.9221.7621.8221.821,175
07 Mar 202421.8822.1021.8822.1022.102,500
06 Mar 202422.5222.7522.5222.7522.752,000
05 Mar 202422.3622.3622.3622.3622.36-
04 Mar 202422.6522.6522.3522.3522.351,855
01 Mar 202423.0323.0923.0323.0923.0910
29 Feb 202422.9122.9122.7522.8322.8392
28 Feb 202422.7822.8922.7822.8922.89300
27 Feb 202423.1123.8823.1123.6723.672,148
26 Feb 202422.2522.8122.1722.8122.81919
23 Feb 202421.9521.9521.9521.9521.9577
22 Feb 202421.9422.0721.9422.0722.07240
21 Feb 202422.0222.0422.0222.0422.04300
20 Feb 202421.5721.7421.5221.5221.521,130
19 Feb 202422.1422.6522.1422.6522.65100
16 Feb 202422.6522.6522.6322.6322.63500
15 Feb 202421.7621.8821.7621.8821.881,475
14 Feb 202421.7922.1521.7922.1522.1555
13 Feb 202422.5622.6722.1022.1022.10332
12 Feb 202421.8322.6021.8322.6022.60439
09 Feb 202421.6321.8321.6321.8321.831,075
08 Feb 202421.9522.0621.9021.9121.911,667
07 Feb 202421.6721.6721.6721.6721.67-
06 Feb 202421.4521.7821.4521.7821.78443
05 Feb 202420.3220.4220.2520.4220.42317
02 Feb 202420.3520.5020.3520.5020.50121
01 Feb 202420.7221.2420.7220.9320.93883
31 Jan 202420.5420.8320.3620.8320.831,590
30 Jan 202420.8421.1720.8421.0521.051,772
29 Jan 202421.8522.0121.8421.8421.845,295
26 Jan 202422.5722.7722.5722.7722.77282
25 Jan 202423.2523.2523.2523.2523.25-
24 Jan 202423.2723.6823.2723.6823.68143
23 Jan 202423.1023.3723.1023.2723.2785
22 Jan 202422.2222.6422.2222.6422.642,072
19 Jan 202422.8423.0922.8423.0423.0465
18 Jan 202422.9723.3722.9723.3123.31125
17 Jan 202422.7522.9122.7522.9122.911,100
16 Jan 202424.1724.1724.0324.0324.03280
15 Jan 202424.1424.2024.1424.1924.193,005
12 Jan 202424.6424.7524.6424.6824.681,135
11 Jan 202424.6424.8724.6424.6524.65280
10 Jan 202423.9224.1423.9224.0624.06688
09 Jan 202424.4024.4024.4024.4024.40250
08 Jan 202423.9424.2623.9424.2624.26502
05 Jan 202424.3124.4424.3124.4424.445
04 Jan 202424.6224.6924.5724.5724.571,167
03 Jan 202424.5524.8624.5524.8624.86360
02 Jan 202424.2724.6224.2724.6224.62260
29 Dec 202324.8025.0524.8024.9524.95136
28 Dec 202324.5625.0724.5624.9824.981,045
27 Dec 202323.9224.0523.9223.9523.95414
22 Dec 202323.5924.0523.5924.0524.05472
21 Dec 202323.4423.4423.4423.4423.4467
20 Dec 202323.3923.3923.2523.2623.26245
19 Dec 202323.4923.8523.4923.8523.85286
18 Dec 202323.7423.8823.7423.8823.8898
15 Dec 202324.3924.3924.3924.3924.39-
14 Dec 202323.9424.3823.9424.3824.38221
13 Dec 202324.0624.0923.8124.0924.09731
12 Dec 202324.6124.6124.5524.5524.55172
11 Dec 202324.6724.9124.6724.8924.89547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...