UK markets closed

BYD Company Limited (BY6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.90-0.36 (-1.32%)
At close: 07:53PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.0727.1926.7026.9026.9047,334
02 May 202426.9127.4026.6727.2627.2694,866
30 Apr 202425.9025.9725.4525.4625.4634,648
29 Apr 202425.8526.0525.1725.7625.7654,956
26 Apr 202425.3525.5225.0325.4125.4158,350
25 Apr 202424.3924.4624.0124.3824.3815,835
24 Apr 202423.8524.1323.8524.0024.0010,034
23 Apr 202423.6023.7123.4323.4523.4522,719
22 Apr 202424.0424.2023.8224.2024.2037,073
19 Apr 202424.1524.2023.7523.9923.9917,205
18 Apr 202424.6624.6624.3324.4124.4125,019
17 Apr 202424.5224.5524.1524.2324.2320,672
16 Apr 202424.5524.6924.3024.5524.5531,187
15 Apr 202424.9925.0224.2724.4824.4856,004
12 Apr 202425.0225.2524.7024.7124.7119,751
11 Apr 202425.0725.1924.8024.8524.8531,984
10 Apr 202424.8024.9424.5024.6024.6028,754
09 Apr 202424.4624.6724.1924.5924.5923,075
08 Apr 202423.7524.0023.7524.0024.0019,322
05 Apr 202423.5523.8623.1423.6523.6512,731
04 Apr 202423.6023.7323.4023.4023.4016,838
03 Apr 202423.6223.6723.3923.6523.6538,346
02 Apr 202424.1824.1823.7623.9823.9859,240
28 Mar 202423.8024.0023.4023.5023.5050,870
27 Mar 202424.0024.1823.7024.0024.0080,159
26 Mar 202425.5425.5924.7925.2125.2144,168
25 Mar 202424.9525.0724.4524.9024.9035,874
22 Mar 202425.3925.4225.1125.1925.1932,092
21 Mar 202425.4825.5025.1425.1425.1443,494
20 Mar 202425.4525.4925.0725.4525.4560,349
19 Mar 202425.3425.4524.9525.3525.3544,746
18 Mar 202425.5125.6725.2525.6725.67117,331
15 Mar 202424.7024.8224.5124.6924.6928,832
14 Mar 202424.7824.8824.3824.4424.4446,773
13 Mar 202424.5024.6324.1124.1524.1554,370
12 Mar 202424.4924.6924.2224.4024.4088,946
11 Mar 202423.0423.2322.7623.2223.2264,124
08 Mar 202422.1722.1721.6021.7821.7830,500
07 Mar 202422.1622.3221.9821.9821.9844,275
06 Mar 202422.6922.8922.5722.6522.6529,891
05 Mar 202422.4622.5822.1022.4922.4935,466
04 Mar 202422.6622.7522.1022.1922.1943,029
01 Mar 202423.0923.2322.9723.1123.1132,854
29 Feb 202422.9922.9922.7022.8522.8561,092
28 Feb 202422.8423.0722.6122.6922.6970,738
27 Feb 202423.1823.9223.1823.5023.50140,854
26 Feb 202422.1622.7822.0022.7622.7643,927
23 Feb 202421.9022.0321.7721.8121.8128,171
22 Feb 202422.0722.1421.8622.0022.0038,142
21 Feb 202422.2022.2021.9121.9721.9729,712
20 Feb 202421.5021.8021.5021.5821.5858,979
19 Feb 202422.1822.5022.0822.5022.5030,852
16 Feb 202422.5822.8222.5022.6522.6531,193
15 Feb 202421.9022.0821.6921.8321.8327,940
14 Feb 202421.7822.1721.7322.0722.0754,855
13 Feb 202422.6322.8421.8621.8721.8765,110
12 Feb 202421.8522.5921.8122.5022.5044,445
09 Feb 202421.8121.9021.6221.8321.8357,182
08 Feb 202421.9422.0821.8121.9521.9547,463
07 Feb 202421.8521.9421.6621.8321.8393,700
06 Feb 202421.5021.9121.4421.9121.9189,607
05 Feb 202420.3620.4520.2120.3320.3380,801
02 Feb 202420.3220.5520.2220.4520.4575,313
01 Feb 202420.7721.2720.6720.9120.9164,901
31 Jan 202420.6720.9220.2220.7720.7794,338
30 Jan 202421.0021.2420.8421.0221.02124,126
29 Jan 202421.7022.0921.5321.5521.55132,628
26 Jan 202422.5022.8222.5022.7522.7557,765
25 Jan 202423.3623.4623.1623.3923.3939,098
24 Jan 202423.2823.9023.1923.5523.5561,795
23 Jan 202423.0123.9323.0123.8123.8160,808
22 Jan 202422.3022.8522.2822.8022.8060,583
19 Jan 202422.8623.3322.8223.3023.3047,088
18 Jan 202423.0623.3922.9523.2523.2543,970
17 Jan 202422.6023.1422.5923.1223.12153,978
16 Jan 202424.2024.2523.9523.9523.9525,888
15 Jan 202424.2824.5024.0724.5024.5038,814
12 Jan 202424.7324.8224.4624.6224.6249,868
11 Jan 202424.8524.9824.5924.7524.7558,236
10 Jan 202424.0524.1923.9524.0024.0042,353
09 Jan 202424.4724.4924.2324.2524.2546,715
08 Jan 202424.0324.3923.9424.3624.3677,727
05 Jan 202424.4324.5224.3324.4524.4537,585
04 Jan 202424.5324.8024.5324.5524.5559,503
03 Jan 202424.6325.0324.5024.9924.9963,805
02 Jan 202424.2924.7024.2024.6324.63145,882
29 Dec 202324.8925.0524.8124.9024.9032,028
28 Dec 202324.6325.0524.5524.9624.9697,744
27 Dec 202323.7624.1123.7624.0124.0155,333
22 Dec 202323.6024.1523.5123.9123.9164,837
21 Dec 202323.5023.7823.4223.7423.7445,176
20 Dec 202323.4123.4623.0523.0523.0551,096
19 Dec 202323.5423.9423.5023.8723.8769,691
18 Dec 202323.7223.9823.5623.8023.8066,397
15 Dec 202324.4924.6424.1524.1524.1536,992
14 Dec 202324.0824.4823.9524.4824.4843,322
13 Dec 202324.0324.2523.6824.1724.17147,423
12 Dec 202324.7024.8224.4024.4524.4557,863
11 Dec 202324.7825.0524.7025.0325.0339,556
08 Dec 202324.9925.2424.9025.1125.1135,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...