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

Berlin - Delayed Quote EUR

BAIC Motor Corp Ltd (2B5.BE)

0.2047
+0.0071
+(3.59%)
At close: April 30 at 8:04:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.20470.20470.20470.20470.2047-
Apr 29, 20250.19760.19760.19760.19760.1976-
Apr 28, 20250.19910.19910.19910.19910.1991-
Apr 25, 20250.20460.20460.20460.20460.2046-
Apr 24, 20250.20200.20200.20200.20200.2020-
Apr 23, 20250.20560.20560.20560.20560.2056-
Apr 22, 20250.19950.19950.19950.19950.1995-
Apr 17, 20250.20060.20060.20060.20060.2006-
Apr 16, 20250.19910.19910.19910.19910.1991-
Apr 15, 20250.20290.20420.20290.20420.2042300
Apr 14, 20250.20240.20240.20240.20240.2024-
Apr 11, 20250.20130.20130.20130.20130.2013-
Apr 10, 20250.20440.20440.20440.20440.2044-
Apr 9, 20250.19910.19910.19910.19910.1991-
Apr 8, 20250.19650.19650.19650.19650.1965-
Apr 7, 20250.19690.19690.19690.19690.1969-
Apr 4, 20250.22590.22590.22590.22590.2259-
Apr 3, 20250.23910.23910.23910.23910.239183,770
Apr 2, 20250.24000.24000.24000.24000.2400-
Apr 1, 20250.24000.24000.24000.24000.2400-
Mar 31, 20250.24000.24000.24000.24000.2400-
Mar 28, 20250.24920.24920.24920.24920.2492-
Mar 27, 20250.25320.25320.25320.25320.2532-
Mar 26, 20250.25640.25640.25640.25640.2564-
Mar 25, 20250.25260.25260.25260.25260.2526-
Mar 24, 20250.25390.25390.25390.25390.2539-
Mar 21, 20250.26130.26130.26130.26130.2613-
Mar 20, 20250.29660.29660.29660.29660.2966-
Mar 19, 20250.29200.29200.29200.29200.2920-
Mar 18, 20250.29930.29930.29930.29930.2993-
Mar 17, 20250.29330.29330.29330.29330.2933-
Mar 14, 20250.28850.28850.28850.28850.2885-
Mar 13, 20250.28390.28390.28390.28390.2839-
Mar 12, 20250.28230.28400.28230.28400.284012,000
Mar 11, 20250.28200.28200.28200.28200.2820-
Mar 10, 20250.28960.28960.28960.28960.2896-
Mar 7, 20250.29700.29700.29700.29700.2970-
Mar 6, 20250.29230.29230.29230.29230.2923-
Mar 5, 20250.29230.29230.29230.29230.2923-
Mar 4, 20250.29600.29600.29600.29600.2960-
Mar 3, 20250.30290.30290.30290.30290.3029-
Feb 28, 20250.28970.28970.28970.28970.2897-
Feb 27, 20250.30130.30130.30130.30130.3013-
Feb 26, 20250.29010.29010.29010.29010.2901-
Feb 25, 20250.28740.28740.28740.28740.2874-
Feb 24, 20250.28850.28850.28850.28850.2885-
Feb 21, 20250.29330.29330.29330.29330.2933-
Feb 20, 20250.29850.29850.29850.29850.2985-
Feb 19, 20250.29300.29300.29300.29300.2930-
Feb 18, 20250.28270.28270.28270.28270.2827-
Feb 17, 20250.28800.28800.28800.28800.2880-
Feb 14, 20250.29250.29250.29250.29250.2925-
Feb 13, 20250.28930.28930.28930.28930.2893-
Feb 12, 20250.29490.29490.29490.29490.2949-
Feb 11, 20250.29790.29790.29790.29790.2979-
Feb 10, 20250.29640.29640.29640.29640.2964-
Feb 7, 20250.28060.28060.28060.28060.2806-
Feb 6, 20250.26930.26930.26930.26930.2693-
Feb 5, 20250.26720.26720.26720.26720.2672-
Feb 4, 20250.27040.27040.27040.27040.2704-
Feb 3, 20250.26980.26980.26980.26980.2698-
Jan 31, 20250.26370.26370.26370.26370.2637-
Jan 30, 20250.26350.26350.26350.26350.2635-
Jan 29, 20250.26470.26470.26470.26470.2647-
Jan 28, 20250.26400.26400.26400.26400.2640-
Jan 27, 20250.26900.26900.26900.26900.2690-
Jan 24, 20250.26420.26420.26420.26420.2642-
Jan 23, 20250.26610.26610.26610.26610.2661-
Jan 22, 20250.26030.26030.26030.26030.2603-
Jan 21, 20250.26920.26920.26920.26920.2692-
Jan 20, 20250.27040.27040.27040.27040.2704-
Jan 17, 20250.26930.26930.26930.26930.2693-
Jan 16, 20250.26710.26710.26710.26710.2671-
Jan 15, 20250.26550.26550.26550.26550.2655-
Jan 14, 20250.26680.26680.26680.26680.2668-
Jan 13, 20250.26140.26140.26140.26140.2614-
Jan 10, 20250.26010.26010.26010.26010.2601-
Jan 9, 20250.26210.26210.26210.26210.2621-
Jan 8, 20250.26410.26410.26410.26410.2641-
Jan 7, 20250.26910.26910.26910.26910.2691-
Jan 6, 20250.27000.27000.27000.27000.2700-
Jan 3, 20250.27010.27010.27010.27010.2701-
Jan 2, 20250.27840.27840.27840.27840.2784-
Dec 30, 20240.29590.29590.29590.29590.2959-
Dec 27, 20240.27990.27990.27990.27990.2799-
Dec 23, 20240.27520.27520.27520.27520.2752-
Dec 20, 20240.28310.28310.28310.28310.2831-
Dec 19, 20240.28450.28450.28450.28450.2845-
Dec 18, 20240.28420.28420.28420.28420.2842-
Dec 17, 20240.28480.28480.28480.28480.2848-
Dec 16, 20240.28890.28890.28890.28890.2889-
Dec 13, 20240.29030.29030.29030.29030.290310,000
Dec 12, 20240.28810.28810.28810.28810.2881-
Dec 11, 20240.28350.28350.28350.28350.2835-
Dec 10, 20240.28120.28120.28120.28120.2812-
Dec 9, 20240.28170.28170.28170.28170.2817-
Dec 6, 20240.28270.28270.28270.28270.2827-
Dec 5, 20240.28160.28160.28160.28160.2816-
Dec 4, 20240.28090.28090.28090.28090.2809-
Dec 3, 20240.28860.28860.28860.28860.2886-
Dec 2, 20240.28830.28830.28830.28830.2883-
Nov 29, 20240.26760.26760.26760.26760.2676-
Nov 28, 20240.26490.26490.26490.26490.2649-
Nov 27, 20240.26840.26840.26840.26840.2684-
Nov 26, 20240.26980.26980.26980.26980.2698-
Nov 25, 20240.27760.27760.27760.27760.2776-
Nov 22, 20240.27280.27280.27280.27280.2728-
Nov 21, 20240.29320.29320.29320.29320.2932-
Nov 20, 20240.28000.28000.27890.27900.27903,500
Nov 19, 20240.27090.27090.27090.27090.2709-
Nov 18, 20240.27190.27190.27190.27190.2719-
Nov 15, 20240.26610.26610.26610.26610.2661-
Nov 14, 20240.26620.26620.26620.26620.2662-
Nov 13, 20240.27250.27250.27250.27250.2725-
Nov 12, 20240.27210.27210.27210.27210.2721-
Nov 11, 20240.26070.26070.26070.26070.2607-
Nov 8, 20240.26080.26080.26080.26080.2608-
Nov 7, 20240.25720.25720.25720.25720.2572-
Nov 6, 20240.25180.25180.25180.25180.2518-
Nov 5, 20240.24750.24750.24750.24750.2475-
Nov 4, 20240.24520.24520.24520.24520.2452-
Nov 1, 20240.24510.24510.24510.24510.2451-
Oct 31, 20240.24960.24960.24960.24960.2496-
Oct 30, 20240.25090.25090.25090.25090.2509-
Oct 29, 20240.25170.25170.25170.25170.2517-
Oct 28, 20240.24310.24310.24310.24310.2431-
Oct 25, 20240.24180.24180.24180.24180.2418-
Oct 24, 20240.24210.24210.24210.24210.2421-
Oct 23, 20240.24490.24490.24490.24490.2449-
Oct 22, 20240.24010.24010.24010.24010.2401-
Oct 21, 20240.23910.23910.23910.23910.2391-
Oct 18, 20240.23770.23770.23770.23770.2377-
Oct 17, 20240.23330.23330.23330.23330.2333-
Oct 16, 20240.23410.23410.23410.23410.2341-
Oct 15, 20240.23280.23280.23280.23280.2328-
Oct 14, 20240.24650.24650.24650.24650.2465-
Oct 11, 20240.25020.25020.25020.25020.2502-
Oct 10, 20240.25050.25050.25050.25050.2505-
Oct 9, 20240.24110.24110.24110.24110.2411-
Oct 8, 20240.25850.25850.25850.25850.2585-
Oct 7, 20240.28170.28170.28170.28170.2817-
Oct 4, 20240.24850.24850.24850.24850.2485-
Oct 3, 20240.24700.24700.24700.24700.2470-
Oct 2, 20240.25470.25470.25470.25470.2547-
Oct 1, 20240.24940.24940.24940.24940.2494-
Sep 30, 20240.25100.25100.24910.24910.2491120
Sep 27, 20240.23020.23020.23020.23020.2302-
Sep 26, 20240.21870.21870.21870.21870.2187-
Sep 25, 20240.21130.21130.21130.21130.2113-
Sep 24, 20240.21150.21150.21150.21150.2115-
Sep 23, 20240.20510.20510.20510.20510.2051-
Sep 20, 20240.20360.20360.20360.20360.2036-
Sep 19, 20240.20410.20410.20410.20410.2041-
Sep 18, 20240.20430.20430.20430.20430.2043-
Sep 17, 20240.20320.20320.20320.20320.2032-
Sep 16, 20240.20230.20230.20230.20230.2023-
Sep 13, 20240.20160.20160.20160.20160.2016-
Sep 12, 20240.20140.20140.20140.20140.2014-
Sep 11, 20240.19900.19900.19900.19900.1990-
Sep 10, 20240.20200.20200.20200.20200.2020-
Sep 9, 20240.20510.20510.20510.20510.2051-
Sep 6, 20240.20610.20610.20610.20610.2061-
Sep 5, 20240.20610.20610.20610.20610.2061-
Sep 4, 20240.20800.20800.20800.20800.2080-
Sep 3, 20240.21010.21010.21010.21010.2101-
Sep 2, 20240.21140.21140.21140.21140.2114-
Aug 30, 20240.21310.21310.21310.21310.2131-
Aug 29, 20240.20740.20740.20740.20740.2074-
Aug 28, 20240.20470.20470.20470.20470.2047-
Aug 27, 20240.21230.21230.21230.21230.2123-
Aug 26, 20240.21320.21320.21320.21320.2132-
Aug 23, 20240.21070.21070.21070.21070.2107-
Aug 22, 20240.21520.21520.21520.21520.2152-
Aug 21, 20240.22150.22150.22150.22150.2215-
Aug 20, 20240.22360.22360.22360.22360.2236-
Aug 19, 20240.22660.22660.22660.22660.2266-
Aug 16, 20240.22510.22510.22510.22510.2251-
Aug 15, 20240.22330.22330.22330.22330.2233-
Aug 14, 20240.22410.22410.22410.22410.2241-
Aug 13, 20240.22890.22890.22890.22890.2289-
Aug 12, 20240.23110.23110.23110.23110.2311-
Aug 9, 20240.23410.23410.23410.23410.2341-
Aug 8, 20240.23100.23100.23100.23100.2310-
Aug 7, 20240.23370.23370.23370.23370.2337-
Aug 6, 20240.23300.23300.23300.23300.2330-
Aug 5, 20240.23010.23010.23010.23010.2301-
Aug 2, 20240.24310.24310.24310.24310.2431-
Aug 1, 20240.24650.24650.24650.24650.2465-
Jul 31, 20240.24550.24550.24550.24550.2455-
Jul 30, 20240.24010.24010.24010.24010.2401-
Jul 29, 20240.24260.24260.24260.24260.2426-
Jul 26, 20240.24060.24060.24060.24060.2406-
Jul 25, 20240.24110.24110.24110.24110.2411-
Jul 24, 20240.24490.24490.24490.24490.2449-
Jul 23, 20240.24710.24710.24710.24710.2471-
Jul 22, 20240.24710.24710.24710.24710.2471-
Jul 19, 20240.24780.24780.24780.24780.2478-
Jul 18, 20240.25240.25510.25240.25510.255150
Jul 17, 20240.25210.25210.25210.25210.2521-
Jul 16, 20240.25610.25610.25610.25610.2561-
Jul 15, 20240.25710.25710.25710.25710.2571-
Jul 12, 20240.26490.26490.26490.26490.2649-
Jul 11, 20240.25490.25490.25490.25490.2549-
Jul 10, 20240.24680.24680.24680.24680.2468-
Jul 9, 20240.25130.25130.25130.25130.2513-
Jul 8, 20240.24920.24920.24920.24920.2492-
Jul 5, 20240.25490.25490.25490.25490.2549-
Jul 4, 20240.25460.25460.25460.25460.2546-
Jul 3, 20240.25560.25560.25560.25560.2556-
Jul 2, 20240.24010.24010.24010.24010.2401-
Jul 1, 20240.23650.23650.23650.23650.2365-
Jun 28, 20240.23570.23570.23570.23570.2357-
Jun 27, 20240.23090.23090.23090.23090.2309-
Jun 26, 2024 0.016290624 Dividend
Jun 26, 20240.23650.23650.23650.23650.2365-
Jun 25, 20240.25010.25010.25010.25010.1075-
Jun 24, 20240.24900.24900.24900.24900.1070-
Jun 21, 20240.25210.25210.25210.25210.1084-
Jun 20, 20240.25310.25310.25310.25310.1088-
Jun 19, 20240.25500.25500.25500.25500.1096-
Jun 18, 20240.25380.25380.25380.25380.1091-
Jun 17, 20240.25210.25210.25210.25210.1084-
Jun 14, 20240.25300.25300.25300.25300.1087-
Jun 13, 20240.25060.25060.25060.25060.1077-
Jun 12, 20240.25250.25250.25250.25250.1085-
Jun 11, 20240.25330.25330.25330.25330.1089-
Jun 10, 20240.25450.25450.25450.25450.1094-
Jun 7, 20240.25220.25220.25220.25220.1084-
Jun 6, 20240.25520.25520.25520.25520.1097-
Jun 5, 20240.26010.26010.26010.26010.1118-
Jun 4, 20240.25860.25860.25860.25860.1112-
Jun 3, 20240.26370.26370.26370.26370.1133-
May 31, 20240.25980.25980.25980.25980.1117-
May 30, 20240.25860.25860.25860.25860.1112-
May 29, 20240.25930.25930.25930.25930.1115-
May 28, 20240.26120.26120.26120.26120.1123-
May 27, 20240.26290.26290.26290.26290.1130-
May 24, 20240.26150.26150.26150.26150.1124-
May 23, 20240.26480.26480.26480.26480.1138-
May 22, 20240.27120.27120.27120.27120.1166-
May 21, 20240.26650.26650.26650.26650.1145-
May 20, 20240.27310.27310.27310.27310.1174-
May 17, 20240.27120.27120.27120.27120.1166-
May 16, 20240.26590.26590.26590.26590.1143-
May 15, 20240.26980.26980.26980.26980.1160-
May 14, 20240.26800.26800.26800.26800.1152-
May 13, 20240.26690.26690.26690.26690.1147-
May 10, 20240.26690.26690.26690.26690.1147-
May 9, 20240.26050.26050.26050.26050.1120-
May 8, 20240.25700.25700.25700.25700.1105-
May 7, 20240.26240.26240.26240.26240.1128-
May 6, 20240.26610.26610.26610.26610.1144-
May 3, 20240.26920.26920.26920.26920.1157-
May 2, 20240.26530.26530.26530.26530.1140-
Apr 30, 20240.26130.26130.26130.26130.1123-