BYD Electronic (International) Company Limited (4BY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:19PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2870 | 3.3280 | 3.2870 | 3.2950 | 3.2950 | 2,460 |
| 02 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,000 |
| 30 Apr 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 2,971 |
| 29 Apr 2024 | 3.1890 | 3.3500 | 3.1890 | 3.3290 | 3.3290 | 14,340 |
| 26 Apr 2024 | 3.0100 | 3.0100 | 3.0060 | 3.0060 | 3.0060 | 300 |
| 25 Apr 2024 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | 2.9100 | 7,883 |
| 24 Apr 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| 23 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 22 Apr 2024 | 2.8490 | 2.8740 | 2.8410 | 2.8410 | 2.8410 | 2,463 |
| 19 Apr 2024 | 2.8260 | 2.8480 | 2.8200 | 2.8480 | 2.8480 | 1,100 |
| 18 Apr 2024 | 2.9330 | 2.9680 | 2.9330 | 2.9680 | 2.9680 | 730 |
| 17 Apr 2024 | 2.9390 | 3.0190 | 2.9390 | 3.0190 | 3.0190 | 7,938 |
| 16 Apr 2024 | 2.9800 | 2.9800 | 2.9290 | 2.9290 | 2.9290 | 9,620 |
| 15 Apr 2024 | 3.0660 | 3.1060 | 3.0660 | 3.1060 | 3.1060 | 1,060 |
| 12 Apr 2024 | 3.2480 | 3.2480 | 3.2000 | 3.2250 | 3.2250 | 1,242 |
| 11 Apr 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 2,863 |
| 10 Apr 2024 | 3.2670 | 3.3260 | 3.2670 | 3.3260 | 3.3260 | 341 |
| 09 Apr 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | - |
| 08 Apr 2024 | 3.1800 | 3.1800 | 3.1320 | 3.1750 | 3.1750 | 700 |
| 05 Apr 2024 | 3.2250 | 3.2250 | 3.1980 | 3.1980 | 3.1980 | 400 |
| 04 Apr 2024 | 3.3040 | 3.3370 | 3.3040 | 3.3370 | 3.3370 | 3,227 |
| 03 Apr 2024 | 3.2500 | 3.3490 | 3.2500 | 3.3490 | 3.3490 | 5,000 |
| 02 Apr 2024 | 3.3970 | 3.4800 | 3.3970 | 3.4800 | 3.4800 | 2,887 |
| 28 Mar 2024 | 3.3700 | 3.4590 | 3.3700 | 3.4590 | 3.4590 | 1,797 |
| 27 Mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 50 |
| 26 Mar 2024 | 3.4620 | 3.4620 | 3.2920 | 3.3790 | 3.3790 | 19,630 |
| 25 Mar 2024 | 3.4930 | 3.5020 | 3.4930 | 3.5020 | 3.5020 | 320 |
| 22 Mar 2024 | 3.6310 | 3.6310 | 3.5500 | 3.6000 | 3.6000 | 2,000 |
| 21 Mar 2024 | 3.5590 | 3.6010 | 3.5590 | 3.5860 | 3.5860 | 500 |
| 20 Mar 2024 | 3.4890 | 3.4990 | 3.4890 | 3.4990 | 3.4990 | 285 |
| 19 Mar 2024 | 3.4550 | 3.4980 | 3.4550 | 3.4980 | 3.4980 | 600 |
| 18 Mar 2024 | 3.5580 | 3.5580 | 3.5550 | 3.5550 | 3.5550 | 1,000 |
| 15 Mar 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 1,250 |
| 14 Mar 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | - |
| 13 Mar 2024 | 3.7070 | 3.7220 | 3.6950 | 3.7220 | 3.7220 | 1,800 |
| 12 Mar 2024 | 3.5770 | 3.6000 | 3.5770 | 3.5990 | 3.5990 | 110 |
| 11 Mar 2024 | 3.4830 | 3.4950 | 3.4830 | 3.4950 | 3.4950 | 600 |
| 08 Mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 07 Mar 2024 | 3.3090 | 3.4250 | 3.3090 | 3.3940 | 3.3940 | 3,100 |
| 06 Mar 2024 | 3.4550 | 3.5000 | 3.4550 | 3.5000 | 3.5000 | 30 |
| 05 Mar 2024 | 3.5180 | 3.5580 | 3.5180 | 3.5500 | 3.5500 | 200 |
| 04 Mar 2024 | 3.6820 | 3.6820 | 3.6620 | 3.6620 | 3.6620 | 460 |
| 01 Mar 2024 | 3.6610 | 3.6610 | 3.6260 | 3.6260 | 3.6260 | 1,304 |
| 29 Feb 2024 | 3.4850 | 3.5180 | 3.4690 | 3.5180 | 3.5180 | 700 |
| 28 Feb 2024 | 3.4100 | 3.4100 | 3.3990 | 3.3990 | 3.3990 | 250 |
| 27 Feb 2024 | 3.4690 | 3.5340 | 3.4690 | 3.5220 | 3.5220 | 1,110 |
| 26 Feb 2024 | 3.5290 | 3.5290 | 3.4700 | 3.4700 | 3.4700 | 1,840 |
| 23 Feb 2024 | 3.3840 | 3.4240 | 3.3840 | 3.4240 | 3.4240 | 1,500 |
| 22 Feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 21 Feb 2024 | 3.5130 | 3.5310 | 3.5060 | 3.5310 | 3.5310 | 1,524 |
| 20 Feb 2024 | 3.4240 | 3.4250 | 3.4240 | 3.4250 | 3.4250 | 250 |
| 19 Feb 2024 | 3.5030 | 3.5370 | 3.5030 | 3.5370 | 3.5370 | 5 |
| 16 Feb 2024 | 3.6460 | 3.7190 | 3.6460 | 3.7190 | 3.7190 | 2,490 |
| 15 Feb 2024 | 3.4810 | 3.4810 | 3.4300 | 3.4490 | 3.4490 | 1,535 |
| 14 Feb 2024 | 3.4410 | 3.4470 | 3.4410 | 3.4470 | 3.4470 | 600 |
| 13 Feb 2024 | 3.3810 | 3.3890 | 3.3810 | 3.3890 | 3.3890 | 640 |
| 12 Feb 2024 | 3.3830 | 3.4240 | 3.3830 | 3.3960 | 3.3960 | 3,913 |
| 09 Feb 2024 | 3.3890 | 3.3890 | 3.3860 | 3.3860 | 3.3860 | 10 |
| 08 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 07 Feb 2024 | 3.4110 | 3.4110 | 3.3690 | 3.3990 | 3.3990 | 900 |
| 06 Feb 2024 | 3.3640 | 3.5300 | 3.3640 | 3.5300 | 3.5300 | 19,383 |
| 05 Feb 2024 | 3.1680 | 3.1680 | 3.1130 | 3.1420 | 3.1420 | 1,350 |
| 02 Feb 2024 | 3.2000 | 3.2220 | 3.2000 | 3.2220 | 3.2220 | 1,850 |
| 01 Feb 2024 | 3.2080 | 3.2490 | 3.2080 | 3.2490 | 3.2490 | 300 |
| 31 Jan 2024 | 3.1900 | 3.1920 | 3.1400 | 3.1400 | 3.1400 | 1,514 |
| 30 Jan 2024 | 3.2500 | 3.2930 | 3.2500 | 3.2500 | 3.2500 | 14,110 |
| 29 Jan 2024 | 3.3990 | 3.4590 | 3.3990 | 3.4590 | 3.4590 | 5,160 |
| 26 Jan 2024 | 3.2520 | 3.3290 | 3.2520 | 3.3290 | 3.3290 | 2,020 |
| 25 Jan 2024 | 3.5600 | 3.5600 | 3.5360 | 3.5550 | 3.5550 | 420 |
| 24 Jan 2024 | 3.4650 | 3.5200 | 3.4650 | 3.5200 | 3.5200 | 2,000 |
| 23 Jan 2024 | 3.4780 | 3.5500 | 3.4490 | 3.5500 | 3.5500 | 4,940 |
| 22 Jan 2024 | 3.4050 | 3.4050 | 3.3150 | 3.3500 | 3.3500 | 4,350 |
| 19 Jan 2024 | 3.5550 | 3.6390 | 3.5550 | 3.5820 | 3.5820 | 2,762 |
| 18 Jan 2024 | 3.6250 | 3.6970 | 3.6250 | 3.6970 | 3.6970 | 10,000 |
| 17 Jan 2024 | 3.6030 | 3.6390 | 3.6030 | 3.6390 | 3.6390 | 3,400 |
| 16 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 15 Jan 2024 | 3.7100 | 3.8200 | 3.7040 | 3.8190 | 3.8190 | 44,498 |
| 12 Jan 2024 | 4.0880 | 4.1150 | 4.0880 | 4.1150 | 4.1150 | 1,844 |
| 11 Jan 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 10 Jan 2024 | 4.0110 | 4.0880 | 4.0110 | 4.0880 | 4.0880 | 19,701 |
| 09 Jan 2024 | 3.9750 | 4.0500 | 3.9750 | 4.0500 | 4.0500 | 4,987 |
| 08 Jan 2024 | 4.0250 | 4.0490 | 3.9250 | 4.0490 | 4.0490 | 14,156 |
| 05 Jan 2024 | 4.0380 | 4.1000 | 4.0310 | 4.0660 | 4.0660 | 895 |
| 04 Jan 2024 | 4.1270 | 4.2140 | 4.1270 | 4.2000 | 4.2000 | 32,729 |
| 03 Jan 2024 | 4.1030 | 4.1520 | 4.1000 | 4.1020 | 4.1020 | 1,397 |
| 02 Jan 2024 | 4.0810 | 4.2000 | 4.0810 | 4.2000 | 4.2000 | 2,706 |
| 29 Dec 2023 | 4.2280 | 4.2570 | 4.2280 | 4.2570 | 4.2570 | 542 |
| 28 Dec 2023 | 4.1020 | 4.1490 | 4.0780 | 4.0780 | 4.0780 | 4,200 |
| 27 Dec 2023 | 4.0090 | 4.0370 | 4.0090 | 4.0360 | 4.0360 | 781 |
| 22 Dec 2023 | 3.9600 | 3.9720 | 3.9240 | 3.9650 | 3.9650 | 815 |
| 21 Dec 2023 | 3.8300 | 3.9200 | 3.8300 | 3.9200 | 3.9200 | 6,000 |
| 20 Dec 2023 | 3.8510 | 3.8560 | 3.8200 | 3.8560 | 3.8560 | 352 |
| 19 Dec 2023 | 3.8400 | 3.8400 | 3.8250 | 3.8250 | 3.8250 | 110 |
| 18 Dec 2023 | 3.8790 | 3.8790 | 3.8090 | 3.8090 | 3.8090 | 2,170 |
| 15 Dec 2023 | 3.9800 | 3.9800 | 3.9340 | 3.9690 | 3.9690 | 1,035 |
| 14 Dec 2023 | 3.9350 | 3.9350 | 3.9230 | 3.9230 | 3.9230 | 750 |
| 13 Dec 2023 | 3.8400 | 3.8800 | 3.8370 | 3.8800 | 3.8800 | 3,350 |
| 12 Dec 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 11 Dec 2023 | 3.6820 | 3.7300 | 3.6610 | 3.6610 | 3.6610 | 2,000 |
| 08 Dec 2023 | 3.7100 | 3.7550 | 3.7100 | 3.7230 | 3.7230 | 240 |
| *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.