BYD Electronic (International) Co Ltd (4BY.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 09 May 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 08 May 2024 | 3.5350 | 3.5350 | 3.4640 | 3.4640 | 3.4640 | 2,000 |
| 07 May 2024 | 3.4800 | 3.5620 | 3.4800 | 3.5620 | 3.5620 | 8,000 |
| 06 May 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 03 May 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 02 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 30 Apr 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 29 Apr 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 26 Apr 2024 | 2.9690 | 3.0320 | 2.9690 | 3.0320 | 3.0320 | 100 |
| 25 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 24 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 23 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 22 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 19 Apr 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 18 Apr 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
| 17 Apr 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | - |
| 16 Apr 2024 | 3.0130 | 3.0130 | 2.9510 | 2.9510 | 2.9510 | 3,000 |
| 15 Apr 2024 | 3.1150 | 3.1150 | 3.1010 | 3.1010 | 3.1010 | 1,400 |
| 12 Apr 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 11 Apr 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 10 Apr 2024 | 3.2450 | 3.3190 | 3.2450 | 3.3190 | 3.3190 | 1,400 |
| 09 Apr 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 08 Apr 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 05 Apr 2024 | 3.2390 | 3.2390 | 3.1680 | 3.2000 | 3.2000 | 1,000 |
| 04 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 03 Apr 2024 | 3.2900 | 3.3780 | 3.2900 | 3.3780 | 3.3780 | 1,400 |
| 02 Apr 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 28 Mar 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 27 Mar 2024 | 3.3560 | 3.4290 | 3.3560 | 3.4290 | 3.4290 | 10 |
| 26 Mar 2024 | 3.3810 | 3.3810 | 3.3200 | 3.3200 | 3.3200 | 1,251 |
| 25 Mar 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 22 Mar 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 21 Mar 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 20 Mar 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 19 Mar 2024 | 3.4860 | 3.4860 | 3.4600 | 3.4600 | 3.4600 | 108 |
| 18 Mar 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 15 Mar 2024 | 3.4870 | 3.4870 | 3.4320 | 3.4320 | 3.4320 | 1,100 |
| 14 Mar 2024 | 3.5570 | 3.5570 | 3.5470 | 3.5470 | 3.5470 | 50 |
| 13 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 12 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 11 Mar 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 08 Mar 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 07 Mar 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 06 Mar 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 05 Mar 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 04 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 01 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 29 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 28 Feb 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 27 Feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 26 Feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 23 Feb 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 22 Feb 2024 | 3.4870 | 3.5130 | 3.4870 | 3.5130 | 3.5130 | 570 |
| 21 Feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 Feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 16 Feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 15 Feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 14 Feb 2024 | 3.4130 | 3.4240 | 3.4130 | 3.4240 | 3.4240 | 700 |
| 13 Feb 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 12 Feb 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 09 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 08 Feb 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 07 Feb 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 06 Feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 05 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 02 Feb 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 01 Feb 2024 | 3.1800 | 3.2520 | 3.1800 | 3.2520 | 3.2520 | 500 |
| 31 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 30 Jan 2024 | 3.2920 | 3.2970 | 3.2920 | 3.2970 | 3.2970 | 20 |
| 29 Jan 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 300 |
| 26 Jan 2024 | 3.2990 | 3.3220 | 3.2990 | 3.3220 | 3.3220 | 160 |
| 25 Jan 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 24 Jan 2024 | 3.4460 | 3.5640 | 3.4460 | 3.5010 | 3.5010 | 1,266 |
| 23 Jan 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 22 Jan 2024 | 3.3680 | 3.4090 | 3.3680 | 3.4090 | 3.4090 | 120 |
| 19 Jan 2024 | 3.5940 | 3.5940 | 3.5450 | 3.5450 | 3.5450 | 250 |
| 18 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 17 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 16 Jan 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 15 Jan 2024 | 3.7440 | 3.8510 | 3.7440 | 3.8510 | 3.8510 | 130 |
| 12 Jan 2024 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 11 Jan 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 10 Jan 2024 | 3.9640 | 4.1070 | 3.9640 | 4.1060 | 4.1060 | 1,450 |
| 09 Jan 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 08 Jan 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 1 |
| 05 Jan 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 04 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 Jan 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 02 Jan 2024 | 4.1690 | 4.2340 | 4.1690 | 4.2340 | 4.2340 | 1,002 |
| 29 Dec 2023 | 4.1640 | 4.2110 | 4.1640 | 4.2110 | 4.2110 | - |
| 28 Dec 2023 | 4.0660 | 4.1350 | 4.0660 | 4.1350 | 4.1350 | 500 |
| 27 Dec 2023 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 22 Dec 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 21 Dec 2023 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 20 Dec 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 19 Dec 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 18 Dec 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 15 Dec 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| *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.