Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

BYD Company Limited (0VSO.IL)

Compare
39.14
+3.53
+(9.93%)
As of 8:49:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202538.0139.2137.8439.1439.14488
Apr 8, 202538.9039.9337.7635.6035.603,580
Apr 7, 202536.8342.5136.3335.6035.6011,150
Apr 4, 202543.5243.9435.9735.6035.6013,835
Apr 3, 202543.4344.0442.2935.6035.608,470
Apr 2, 202545.4445.5344.5735.6035.601,915
Apr 1, 202546.3246.3245.3135.6035.601,699
Mar 31, 202546.8047.0846.1635.6035.601,200
Mar 28, 202548.4548.6448.0135.6035.6041,926
Mar 27, 202548.5449.5148.3135.6035.603,611
Mar 26, 202547.5547.8747.3335.6035.6071,692
Mar 25, 202546.5147.4246.5135.6035.602,289
Mar 24, 202548.1049.1648.0635.6035.6040,001
Mar 21, 202546.1546.9546.1535.6035.602,120
Mar 20, 202550.2050.4449.5035.6035.6077,824
Mar 19, 202549.3849.9849.1035.6035.605,176
Mar 18, 202547.1348.4247.1335.6035.602,242
Mar 17, 202545.6247.1045.6235.6035.601,980
Mar 14, 202545.7046.0845.6235.6035.601,810
Mar 13, 202542.7943.6042.7935.6035.601,082
Mar 12, 202541.9942.1941.9935.6035.601,524
Mar 11, 202541.6941.7141.1335.6035.60720
Mar 10, 202541.0741.0740.1435.6035.602,603
Mar 7, 202542.1442.1641.4935.6035.60994
Mar 6, 202543.1543.3642.5135.6035.60951
Mar 5, 202542.3442.5341.7835.6035.603,036
Mar 4, 202541.5942.6240.0935.6035.607,532
Mar 3, 202544.9546.0741.6535.6035.6043,509
Feb 28, 202545.8846.7345.6935.6035.603,617
Feb 27, 202548.8349.5048.7435.6035.602,643
Feb 26, 202548.0448.1247.7835.6035.601,616
Feb 25, 202547.6747.8247.4435.6035.60416
Feb 24, 202547.7547.9946.3635.6035.602,980
Feb 21, 202548.4249.0548.4035.6035.602,755
Feb 20, 202546.0947.5546.0535.6035.608,375
Feb 19, 202545.1445.4844.7735.6035.6010,983
Feb 18, 202544.8345.0444.5535.6035.602,298
Feb 17, 202543.7244.2343.5035.6035.601,029
Feb 14, 202544.5944.5944.1235.6035.601,548
Feb 13, 202542.0542.3641.7535.6035.606,682
Feb 12, 202543.4644.1643.4435.6035.601,950
Feb 11, 202540.7241.1940.6435.6035.601,073
Feb 10, 202541.2141.9641.3035.6035.601,482
Feb 7, 202540.4841.0840.4135.6035.603,301
Feb 6, 202538.7638.7638.2235.6035.602,488
Feb 5, 202534.9235.0634.9235.6035.60584
Feb 4, 202535.4735.6735.2735.6035.60753
Feb 3, 202534.1734.5133.9835.6035.603,162
Jan 31, 202534.3034.3033.9535.6035.60411
Jan 30, 202533.9534.2833.7135.6035.60177
Jan 29, 202533.8334.2233.8335.6035.60287
Jan 28, 202533.4133.4733.4135.6035.6030
Jan 27, 202533.0233.4033.0235.6035.604,170
Jan 24, 202533.5433.6233.4835.6035.601,885
Jan 23, 202533.3833.3833.3035.6035.601,952
Jan 22, 202533.9534.0733.8535.6035.602,083
Jan 21, 202534.4634.5334.4235.6035.60711
Jan 20, 202533.8034.0433.7535.6035.602,225
Jan 17, 202532.8533.1332.6835.6035.60454
Jan 16, 202532.3632.5232.3635.6035.601,343
Jan 15, 202532.0032.3232.0035.6035.604,803
Jan 14, 202532.0532.1532.0235.6035.60461
Jan 13, 202531.1831.3231.1035.6035.601,417
Jan 10, 202531.4131.5531.2835.6035.6012,005
Jan 9, 202532.0132.0131.9935.6035.60924
Jan 8, 202531.7831.8231.5135.6035.601,256
Jan 7, 202532.0332.2031.9935.6035.601,326
Jan 6, 202531.9732.4231.9735.6035.601,368
Jan 3, 202532.3632.9132.2835.6035.6041,164
Jan 2, 202531.9832.6631.9835.6035.602,026
Dec 31, 202435.6035.6035.6035.6035.60-
Dec 30, 202433.2233.2233.2235.6035.60421
Dec 27, 202433.8933.9233.5235.6035.60796
Dec 24, 202435.6035.6035.6035.6035.60-
Dec 23, 202433.3033.3033.3035.6035.60731
Dec 20, 202432.6033.0932.5435.6035.602,705
Dec 19, 202433.2133.2433.0035.6035.601,251
Dec 18, 202433.0933.0932.8935.6035.6062,417
Dec 17, 202432.7033.0032.7035.6035.60871
Dec 16, 202432.2732.2832.2535.6035.60938
Dec 13, 202433.1333.1332.9035.6035.602,857
Dec 12, 202434.1734.3033.9735.6035.601,431
Dec 11, 202433.4433.5533.3335.6035.601,253
Dec 10, 202433.3733.5033.3135.6035.604,798
Dec 9, 202433.3234.5633.3235.6035.607,503
Dec 6, 202432.1332.4232.1335.6035.604,943
Dec 5, 202431.2931.2931.2235.6035.602,065
Dec 4, 202431.8831.9131.5735.6035.60748
Dec 3, 202432.1032.2332.1035.6035.601,114
Dec 2, 202431.6432.1831.1335.6035.609,177
Nov 29, 202430.7331.3530.7335.6035.601,828
Nov 28, 202430.7530.7630.4335.6035.60902
Nov 27, 202431.5931.6431.3435.6035.605,757
Nov 26, 202431.3731.4230.9635.6035.602,969
Nov 25, 202431.7931.7931.6335.6035.60710
Nov 22, 202431.2631.8631.2635.6035.602,110
Nov 21, 202431.9832.1931.9835.6035.60412
Nov 20, 202432.1532.1531.9935.6035.60305
Nov 19, 202432.5032.5032.3635.6035.60629
Nov 18, 202432.3832.5932.2935.6035.603,963
Nov 15, 202431.6632.2431.6635.6035.607,448
Nov 14, 202432.0732.3432.0735.6035.602,187
Nov 13, 202433.2233.2233.0735.6035.602,297
Nov 12, 202432.8933.0732.7235.6035.6011,254
Nov 11, 202433.2433.3433.1035.6035.603,644
Nov 8, 202433.4133.4432.6835.6035.602,708
Nov 7, 202433.6533.8133.6435.6035.60250
Nov 6, 202433.5233.5632.3735.6035.605,051
Nov 5, 202434.5134.5134.4035.6035.602,220
Nov 4, 202433.8134.0933.8135.6035.60654
Nov 1, 202432.7033.3532.7035.6035.601,689
Oct 31, 202433.6933.8733.0035.6035.603,592
Oct 30, 202434.9734.9733.8435.6035.6016,615
Oct 29, 202435.2935.7035.2935.6035.602,889
Oct 28, 202435.0835.5835.0435.6035.6015,971
Oct 25, 202434.6534.7734.6335.6035.605,480
Oct 24, 202433.8234.1033.8233.9733.971,112
Oct 23, 202434.4134.5234.4035.6035.601,937
Oct 22, 202433.8333.8933.7335.6035.601,200
Oct 21, 202434.1234.1333.9035.6035.601,692
Oct 18, 202434.1534.1533.7035.6035.602,747
Oct 17, 202432.0732.3131.8435.6035.601,731
Oct 16, 202432.1832.1932.0235.6035.602,317
Oct 15, 202432.1232.4431.9635.6035.605,416
Oct 14, 202433.8934.1933.8935.6035.604,324
Oct 11, 202434.7734.9934.3135.6035.60681
Oct 10, 202434.9135.2934.6735.6035.604,562
Oct 9, 202433.3033.9632.9635.6035.605,603
Oct 8, 202434.6834.6833.2035.6035.60101,127
Oct 7, 202437.4837.6137.1335.6035.603,234
Oct 4, 202435.4935.6434.7935.6035.603,640
Oct 3, 202434.8534.8534.5635.6035.602,889
Oct 2, 202434.7535.0234.2535.6035.606,721
Oct 1, 202431.7632.8531.7635.6035.601,917
Sep 30, 202433.1333.1532.2335.6035.604,677
Sep 27, 202431.5831.5831.3435.6035.6017,882
Sep 26, 202429.6730.6629.6735.6035.604,508
Sep 25, 202428.7928.9228.7835.6035.606,345
Sep 24, 202428.6528.9828.5935.6035.602,132
Sep 23, 202427.9127.9127.9135.6035.60834
Sep 20, 202428.0728.0727.9835.6035.602,161
Sep 19, 202428.1728.1728.0435.6035.601,531
Sep 18, 202427.7727.8427.7335.6035.60332
Sep 17, 202428.0128.0127.8535.6035.602,072
Sep 16, 202427.5227.7227.4935.6035.60425
Sep 13, 202427.7527.7527.7535.6035.60328
Sep 12, 202428.0028.0027.6535.6035.601,037
Sep 11, 202427.9627.9727.7735.6035.6011,191
Sep 10, 202427.5927.5927.3835.6035.60445
Sep 9, 202427.3027.3027.2635.6035.601,021
Sep 6, 202427.0227.0526.8535.6035.60219
Sep 5, 202427.2427.4027.2435.6035.60166
Sep 4, 202427.2127.2127.0335.6035.60749
Sep 3, 202427.2927.2927.0935.6035.60855
Sep 2, 202427.1927.4827.0835.6035.60653
Aug 30, 202427.7427.7427.5635.6035.602,333
Aug 29, 202426.1026.2326.1035.6035.601,173
Aug 28, 202425.8125.8125.8135.6035.60744
Aug 27, 202426.2626.4026.2035.6035.601,058
Aug 23, 202426.0826.1326.0835.6035.60711
Aug 22, 202426.1726.3026.1235.6035.609,983
Aug 21, 202435.6035.6035.6035.6035.60-
Aug 20, 202426.0626.0625.8535.6035.601,296
Aug 19, 202425.9825.9825.7235.6035.605,845
Aug 16, 202425.7825.9625.6435.6035.603,889
Aug 15, 202425.0325.6725.0335.6035.602,793
Aug 14, 202424.7624.8524.7635.6035.601,216
Aug 13, 202425.0025.0024.9035.6035.601,799
Aug 12, 202425.0625.1025.0635.6035.605,224
Aug 9, 202425.3925.3925.0435.6035.6011,733
Aug 8, 202424.3624.7424.2535.6035.601,744
Aug 7, 202424.8625.0324.7335.6035.6012,176
Aug 6, 202424.8624.8624.5935.6035.604,966
Aug 5, 202424.8925.0022.9935.6035.606,696
Aug 2, 202425.7126.0025.4435.6035.603,420
Aug 1, 202426.8427.0426.8435.6035.607,803
Jul 31, 202427.2727.5427.2735.6035.60546
Jul 30, 202426.4226.6626.4235.6035.603,845
Jul 29, 202427.3927.4727.3835.6035.60395
Jul 26, 202427.7027.7627.6235.6035.60190,161
Jul 25, 202427.4827.9027.4835.6035.603,381
Jul 24, 202427.4527.5427.4135.6035.601,474
Jul 23, 202427.9528.2427.9535.6035.602,654
Jul 22, 202428.8028.8928.7935.6035.6066
Jul 19, 202428.5828.5828.3635.6035.605,701
Jul 18, 202428.3428.3428.1335.6035.601,369
Jul 17, 202428.1128.1127.9035.6035.60930
Jul 16, 202428.2628.2828.2635.6035.60315
Jul 15, 202428.7328.8028.5035.6035.602,126
Jul 12, 202429.1129.2128.9235.6035.603,298
Jul 11, 202428.6428.7428.4735.6035.602,041
Jul 10, 202428.1228.2527.9635.6035.601,264
Jul 9, 202427.7727.7727.6935.6035.601,384
Jul 8, 202427.5527.5527.3935.6035.60285
Jul 5, 202427.6227.6727.5235.6035.601,151
Jul 4, 202427.3827.6027.3835.6035.601,034
Jul 3, 202427.4427.6927.3935.6035.602,288
Jul 2, 202427.0227.3427.0235.6035.609,547
Jul 1, 202427.5527.7627.4835.6035.60430
Jun 28, 202427.8727.8727.6435.6035.60756
Jun 27, 202427.4727.5927.2235.6035.602,971
Jun 26, 202428.4728.4728.2035.6035.601,402
Jun 25, 202428.5728.5728.2535.6035.601,937
Jun 24, 202428.4228.4328.3135.6035.60264
Jun 21, 202428.3028.3028.2335.6035.601,551
Jun 20, 202428.1928.3228.1935.6035.601,367
Jun 19, 202428.3528.4028.2935.6035.60621
Jun 18, 202427.9727.9727.8135.6035.601,033
Jun 17, 202427.9227.9227.5635.6035.60758
Jun 14, 202427.4727.4727.3135.6035.601,110
Jun 13, 202427.3427.3427.2635.6035.6029,010
Jun 12, 202426.2826.4926.0835.6035.605,186
Jun 11, 2024 0.40 Dividend
Jun 11, 202427.0227.2127.0235.6035.601,003
Jun 10, 202426.6426.7526.6435.6032.20206
Jun 7, 202426.8426.8426.6335.6032.201,207
Jun 6, 202427.0727.1326.9335.6032.20765
Jun 5, 202427.3327.4727.3135.6032.207,418
Jun 4, 202427.0827.1127.0135.6032.201,104
Jun 3, 202427.2627.2627.0835.6032.204,546
May 31, 202425.8525.9425.7335.6032.201,415
May 30, 202425.9925.9925.8135.6032.201,611
May 29, 202425.7425.7825.5335.6032.202,307
May 28, 202424.3824.3824.1735.6032.20549
May 24, 202424.5524.7824.4335.6032.202,304
May 23, 202424.9624.9824.5635.6032.201,535
May 22, 202425.2925.2925.1335.6032.20441,859
May 21, 202425.7626.3125.6635.6032.2013,826
May 20, 202435.6035.6035.6035.6032.20-
May 17, 202435.6035.6035.6035.6032.20-
May 16, 202435.6035.6035.6035.6032.20-
May 15, 202435.6035.6035.6035.6032.20-
May 14, 202425.5525.5525.5535.6032.20743
May 13, 202426.4126.4126.4135.6032.20738
May 10, 202426.6026.6026.6035.6032.20992
May 9, 202426.8926.8926.8935.6032.204,726
May 8, 202435.6035.6035.6035.6032.20-
May 7, 202427.0127.0826.8335.6032.2057,689
May 3, 202427.0327.1326.7235.6032.2014,094
May 2, 202426.7627.0926.7235.6032.201,079
May 1, 202435.6035.6035.6035.6032.20-
Apr 30, 202425.7425.7425.4735.6032.203,966
Apr 29, 202425.8925.8925.3235.6032.202,918
Apr 26, 202425.3125.3725.0335.6032.20593,570
Apr 25, 202424.0924.4324.0535.6032.20236,909
Apr 24, 202424.0924.1123.8135.6032.20266,814
Apr 23, 202423.5323.7023.4735.6032.20352,450
Apr 22, 202424.0724.0723.8235.6032.20121,548
Apr 19, 202423.9324.1823.7735.6032.203,201,926
Apr 18, 202424.5124.5524.3535.6032.204,263
Apr 17, 202424.4724.5524.3235.6032.20327,490
Apr 16, 202424.5724.5724.4435.6032.201,550
Apr 15, 202424.8724.9824.6735.6032.202,863
Apr 12, 202425.1625.2724.7935.6032.20311,075
Apr 11, 202425.1125.1124.8835.6032.2033,292
Apr 10, 202424.8924.9424.5635.6032.2035,760
Apr 9, 202424.4124.6524.2635.6032.2011,424

Related Tickers

8XP.DU XPeng Inc
7.70
+1.44%
 
FMC1.DE Ford Motor Company
7.96
-4.44%
 
TL0.MU Tesla Inc
200.65
+0.41%
 
XPEVN.MX XPeng Inc.
340.60
-7.19%
 
RNL.DE Renault SA
40.91
-2.69%
 
8TI.DE Stellantis N.V.
8.09
-1.96%
 
VOLCAR-B.ST Volvo Car AB (publ.)
16.91
-0.59%
 
RNO.PA Renault SA
41.24
-1.83%
 
TL0.DE Tesla, Inc.
208.85
-7.00%
 
PAH3.DE Porsche Automobil Holding SE
31.83
-0.81%