UK markets close in 2 hours 51 minutes

BYD Co Ltd (BY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
27.28+1.64 (+6.40%)
As of 08:08AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202427.2827.2827.2827.2827.2820
31 May 202426.3126.3125.6425.6425.6420
30 May 202426.0926.0925.7625.7625.76100
29 May 202425.5525.7325.5025.5025.5030
28 May 202424.2624.2624.1724.1724.1750
27 May 202424.2924.2924.2924.2924.2950
24 May 202424.5124.5124.5124.5124.51410
23 May 202424.8924.8924.8924.8924.89-
22 May 202425.3525.3525.3525.3525.35-
21 May 202425.5925.5925.5925.5925.59-
20 May 202426.7626.7626.6126.6126.6180
17 May 202426.2526.4126.2526.4126.41400
16 May 202425.9626.0625.9626.0626.061,750
15 May 202425.9325.9325.9325.9325.93-
14 May 202426.5026.5025.5925.5925.591,562
13 May 202426.3726.6126.3726.6126.61200
10 May 202426.3826.5426.3826.5426.54100
09 May 202426.7326.8626.7326.8626.8640
08 May 202426.4526.4526.4526.4526.45-
07 May 202427.0027.0026.9026.9026.90800
06 May 202426.7526.8926.7526.8926.89499
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...