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

Stuttgart - Delayed Quote EUR

BAIC Motor Corp Ltd (2B5.SG)

0.2124
+0.0128
+(6.41%)
At close: April 30 at 9:31:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.20770.21330.20770.21240.2124-
Apr 29, 20250.19960.19960.19960.19960.1996-
Apr 28, 20250.20100.20100.20100.20100.2010-
Apr 25, 20250.20730.20730.20730.20730.2073-
Apr 24, 20250.20370.20370.20370.20370.2037-
Apr 23, 20250.20730.20730.20730.20730.2073-
Apr 22, 20250.20250.20250.20250.20250.2025-
Apr 17, 20250.20250.20250.20250.20250.2025-
Apr 16, 20250.20110.20110.20110.20110.2011-
Apr 15, 20250.20470.20470.20470.20470.2047-
Apr 14, 20250.20500.20500.20500.20500.2050-
Apr 11, 20250.20300.20300.20300.20300.2030-
Apr 10, 20250.20920.20970.20920.20970.209725,000
Apr 9, 20250.20090.20090.20090.20090.2009-
Apr 8, 20250.19870.21100.19870.21100.21104,000
Apr 7, 20250.20160.20980.20160.20340.203425,000
Apr 4, 20250.22640.22640.22640.22640.2264-
Apr 3, 20250.22880.22880.22880.22880.2288-
Apr 2, 20250.23570.23570.23570.23570.2357-
Apr 1, 20250.23310.23310.23310.23310.2331-
Mar 31, 20250.23380.23380.23380.23380.2338-
Mar 28, 20250.25110.26000.25110.26000.26002,000
Mar 27, 20250.25400.25400.25400.25400.2540-
Mar 26, 20250.25330.25710.25330.25710.2571100
Mar 25, 20250.25330.25630.25330.25630.2563100
Mar 24, 20250.25350.25350.25350.25350.2535-
Mar 21, 20250.26180.26180.26180.26180.2618-
Mar 20, 20250.29750.29750.29750.29750.2975-
Mar 19, 20250.29220.29220.29220.29220.2922-
Mar 18, 20250.29910.29910.29910.29910.2991-
Mar 17, 20250.29320.29320.29320.29320.2932-
Mar 14, 20250.28980.29330.28980.29330.293320,000
Mar 13, 20250.28280.29000.28280.28960.289610,600
Mar 12, 20250.28250.28250.28250.28250.2825-
Mar 11, 20250.28300.28300.28300.28300.2830-
Mar 10, 20250.28860.29400.28860.29100.291040,000
Mar 7, 20250.29690.29980.29690.29980.2998-
Mar 6, 20250.29520.29520.29520.29520.2952-
Mar 5, 20250.29430.29430.29430.29430.2943-
Mar 4, 20250.29790.29790.29660.29660.29663,000
Mar 3, 20250.30270.30270.30270.30270.302725,000
Feb 28, 20250.28980.28980.28980.28980.2898-
Feb 27, 20250.30210.30640.30210.30510.305147,999
Feb 26, 20250.29180.29180.29180.29180.2918-
Feb 25, 20250.28890.28890.28890.28890.2889-
Feb 24, 20250.29140.29430.29140.29430.2943-
Feb 21, 20250.29310.29610.29310.29610.29614,500
Feb 20, 20250.29850.29850.29850.29850.2985-
Feb 19, 20250.29300.29300.29300.29300.2930-
Feb 18, 20250.28400.28400.28400.28400.2840-
Feb 17, 20250.28810.28810.28810.28810.2881-
Feb 14, 20250.29260.29480.29260.29480.2948-
Feb 13, 20250.28940.28940.28940.28940.2894-
Feb 12, 20250.29620.29620.29620.29620.2962-
Feb 11, 20250.29780.29780.29780.29780.2978-
Feb 10, 20250.29730.29730.29730.29730.2973-
Feb 7, 20250.28250.28500.28250.28460.284610,000
Feb 6, 20250.27250.27250.27250.27250.2725-
Feb 5, 20250.26530.26530.26530.26530.2653-
Feb 4, 20250.26740.26740.26740.26740.2674-
Feb 3, 20250.26760.27400.26760.27400.27403,000
Jan 31, 20250.26820.26820.26660.26660.2666-
Jan 30, 20250.26760.26760.26730.26730.2673-
Jan 29, 20250.26770.26770.26770.26770.2677-
Jan 28, 20250.26570.26570.26520.26520.2652-
Jan 27, 20250.26570.26570.26570.26570.2657-
Jan 24, 20250.26490.26490.26490.26490.2649-
Jan 23, 20250.26470.26470.26470.26470.2647-
Jan 22, 20250.26110.26110.26110.26110.2611-
Jan 21, 20250.26810.26810.26810.26810.2681-
Jan 20, 20250.26740.26740.26740.26740.2674-
Jan 17, 20250.26660.26660.26660.26660.2666-
Jan 16, 20250.26660.26940.26660.26940.2694200
Jan 15, 20250.26400.26400.26400.26400.2640-
Jan 14, 20250.26650.26650.26650.26650.2665-
Jan 13, 20250.26010.26010.26010.26010.2601-
Jan 10, 20250.25690.25690.25690.25690.2569-
Jan 9, 20250.26030.27000.26030.27000.27002,000
Jan 8, 20250.26310.26310.26310.26310.2631-
Jan 7, 20250.26800.27000.26800.27000.27001,000
Jan 6, 20250.26800.26800.26800.26800.2680-
Jan 3, 20250.26830.27210.26830.27210.2721-
Jan 2, 20250.28760.28760.28230.28230.28231,500
Dec 30, 20240.29540.30720.29540.30500.305024,000
Dec 27, 20240.28020.28020.28020.28020.2802-
Dec 23, 20240.27430.27670.27200.27270.272764,241
Dec 20, 20240.28190.28190.28190.28190.2819-
Dec 19, 20240.28300.28300.28300.28300.2830-
Dec 18, 20240.28420.28710.28420.28710.28716,000
Dec 17, 20240.28780.29850.28000.28000.280038,000
Dec 16, 20240.28780.29850.28780.29850.29851,000
Dec 13, 20240.29050.29050.29050.29050.2905-
Dec 12, 20240.28780.28780.28780.28780.2878-
Dec 11, 20240.28410.29460.28030.28030.280322,000
Dec 10, 20240.27910.27910.27910.27910.2791-
Dec 9, 20240.28070.29210.28070.29210.2921-
Dec 6, 20240.28000.28130.28000.28130.281320,000
Dec 5, 20240.27860.27860.27860.27860.2786-
Dec 4, 20240.27760.27960.27760.27960.2796-
Dec 3, 20240.28560.28840.28520.28520.285254,000
Dec 2, 20240.28680.29250.28680.29250.292550
Nov 29, 20240.26410.26410.26410.26410.2641-
Nov 28, 20240.26140.26140.26140.26140.2614-
Nov 27, 20240.26650.26650.26650.26650.2665-
Nov 26, 20240.26810.26810.26810.26810.2681-
Nov 25, 20240.27780.28210.27780.28000.280025,000
Nov 22, 20240.27300.27300.27300.27300.2730-
Nov 21, 20240.29020.29020.29020.29020.2902-
Nov 20, 20240.27710.27710.27710.27710.2771-
Nov 19, 20240.27010.27010.27010.27010.2701-
Nov 18, 20240.27220.27570.27220.27570.27573,000
Nov 15, 20240.26350.26610.26350.26610.2661-
Nov 14, 20240.26390.26450.26390.26450.2645-
Nov 13, 20240.27070.27330.27070.27330.2733-
Nov 12, 20240.27240.27240.27180.27180.2718-
Nov 11, 20240.25980.26350.25980.26260.26262,000
Nov 8, 20240.26000.26450.25940.26450.264511,000
Nov 7, 20240.25800.25800.25800.25800.2580-
Nov 6, 20240.25240.25240.25240.25240.2524-
Nov 5, 20240.24660.25040.24660.24970.24975,000
Nov 4, 20240.24300.24300.24300.24300.2430-
Nov 1, 20240.24440.24720.24440.24720.2472-
Oct 31, 20240.24860.24970.24860.24970.2497-
Oct 30, 20240.25170.25370.25170.25370.2537-
Oct 29, 20240.25080.25080.24940.24940.2494-
Oct 28, 20240.24180.24180.24180.24180.2418-
Oct 25, 20240.23890.23890.23890.23890.2389-
Oct 24, 20240.24080.24080.24080.24080.2408-
Oct 23, 20240.24390.25500.24230.24230.2423121,278
Oct 22, 20240.23700.23990.23700.23990.2399-
Oct 21, 20240.23700.23700.23700.23700.2370-
Oct 18, 20240.23730.23730.23730.23730.2373-
Oct 17, 20240.23230.23230.23230.23230.2323-
Oct 16, 20240.23300.24130.23300.24130.24133,000
Oct 15, 20240.23290.23290.23290.23290.2329-
Oct 14, 20240.24590.24590.24590.24590.2459-
Oct 11, 20240.25000.25000.25000.25000.2500-
Oct 10, 20240.24900.25000.24900.25000.2500-
Oct 9, 20240.23790.23790.23790.23790.2379-
Oct 8, 20240.25710.25710.25280.25280.2528-
Oct 7, 20240.28290.28300.28030.28030.280340,000
Oct 4, 20240.24940.25010.24940.25010.2501-
Oct 3, 20240.24600.24600.24600.24600.2460-
Oct 2, 20240.25430.25430.25430.25430.2543-
Oct 1, 20240.24700.25000.24700.25000.2500-
Sep 30, 20240.25310.25310.25180.25180.251815,000
Sep 27, 20240.23130.23500.23130.23500.2350-
Sep 26, 20240.22010.22010.22010.22010.2201-
Sep 25, 20240.21130.21130.21130.21130.2113-
Sep 24, 20240.21070.22000.21070.22000.22003,000
Sep 23, 20240.20400.20400.20400.20400.2040-
Sep 20, 20240.20270.20660.20270.20660.2066-
Sep 19, 20240.20330.20620.20330.20610.2061-
Sep 18, 20240.20430.20430.20400.20410.2041-
Sep 17, 20240.20220.20390.20220.20390.2039-
Sep 16, 20240.20150.20460.20150.20420.2042-
Sep 13, 20240.20320.20400.20320.20400.2040-
Sep 12, 20240.20070.20070.20070.20070.2007-
Sep 11, 20240.19680.19680.19680.19680.1968-
Sep 10, 20240.20500.20560.20500.20560.2056-
Sep 9, 20240.20320.20680.20320.20680.2068-
Sep 6, 20240.20610.20610.20610.20610.2061-
Sep 5, 20240.20410.21400.20410.21400.21407,800
Sep 4, 20240.20580.20580.20580.20580.2058-
Sep 3, 20240.20800.20800.20800.20800.2080-
Sep 2, 20240.21020.21020.21020.21020.2102-
Aug 30, 20240.21220.21220.21220.21220.2122-
Aug 29, 20240.20640.21170.20640.20640.2064-
Aug 28, 20240.20180.21070.20180.20520.20522,000
Aug 27, 20240.20930.21190.20930.21190.2119-
Aug 26, 20240.21130.21800.21130.21210.212194,764
Aug 23, 20240.21010.21010.21010.21010.2101-
Aug 22, 20240.21430.21770.21430.21750.217517,300
Aug 21, 20240.21830.21830.21830.21830.2183-
Aug 20, 20240.22020.22510.22020.22510.225160,000
Aug 19, 20240.22530.22530.22530.22530.2253-
Aug 16, 20240.22310.22550.22310.22550.2255-
Aug 15, 20240.22040.23210.22040.23210.23213,000
Aug 14, 20240.22320.23180.22310.22310.22313,000
Aug 13, 20240.22540.23620.22540.22770.227710,000
Aug 12, 20240.22890.23220.22890.23170.2317600
Aug 9, 20240.23370.23430.23370.23430.2343-
Aug 8, 20240.23010.23360.23010.23360.2336-
Aug 7, 20240.23270.23530.23270.23530.2353-
Aug 6, 20240.23200.23560.23200.23560.2356-
Aug 5, 20240.23020.23250.23020.23250.2325-
Aug 2, 20240.24150.24420.24150.24310.2431-
Aug 1, 20240.24560.24890.24560.24890.2489-
Jul 31, 20240.24460.24730.24460.24730.2473-
Jul 30, 20240.24680.24680.24680.24680.24683,000
Jul 29, 20240.24150.24150.24150.24320.2432-
Jul 26, 20240.23820.24310.23820.24310.2431-
Jul 25, 20240.23960.23960.23850.23850.2385-
Jul 24, 20240.24400.24730.24400.24730.2473-
Jul 23, 20240.24440.24710.24440.24710.2471-
Jul 22, 20240.24550.24910.24550.24910.2491-
Jul 19, 20240.24770.24770.24770.24770.2477-
Jul 18, 20240.25130.25380.25130.25380.2538-
Jul 17, 20240.25210.25210.25210.25210.2521-
Jul 16, 20240.25490.25810.25490.25810.2581-
Jul 15, 20240.25690.25950.25690.25950.2595-
Jul 12, 20240.26450.26450.26450.26450.2645-
Jul 11, 20240.25630.25630.25630.25630.256380,000
Jul 10, 20240.24580.24730.24580.24730.2473-
Jul 9, 20240.25010.25180.25010.25180.2518-
Jul 8, 20240.24920.25050.24920.25040.25045,000
Jul 5, 20240.25390.25390.25390.25390.2539-
Jul 4, 20240.25250.25250.25250.25250.2525-
Jul 3, 20240.26430.26430.26430.25500.25502,000
Jul 2, 20240.24000.24020.24000.24020.2402-
Jul 1, 20240.23540.24440.23540.24440.244422,474
Jun 28, 20240.23480.23730.23480.23730.2373-
Jun 27, 20240.23000.23870.23000.23870.23871,900
Jun 26, 2024 0.016253548 Dividend
Jun 26, 20240.23560.23560.23560.23560.2356-
Jun 25, 20240.24660.24660.24660.24660.1040-
Jun 24, 20240.24520.25010.24520.25010.10554,885
Jun 21, 20240.25190.25370.25190.25370.1070-
Jun 20, 20240.25260.25550.25260.25550.1078-
Jun 19, 20240.25470.25720.25470.25720.1085-
Jun 18, 20240.25160.25210.25160.25210.1063-
Jun 17, 20240.24990.25100.24990.25100.1059-
Jun 14, 20240.25030.25300.25030.25300.1067-
Jun 13, 20240.24960.25190.24960.25190.1062-
Jun 12, 20240.24870.25110.24870.25110.1059-
Jun 11, 20240.24940.25890.24940.25190.1062108,350
Jun 10, 20240.25430.25590.25430.25590.10795,000
Jun 7, 20240.25110.25380.25110.25380.1070-
Jun 6, 20240.25010.25310.25010.25310.1067-
Jun 5, 20240.25730.25730.25730.25730.1085-
Jun 4, 20240.25750.26010.25750.26010.1097-
Jun 3, 20240.26330.26430.26330.26430.1115-
May 31, 20240.25950.25950.25840.25840.1090-
May 30, 20240.26020.26020.26010.26010.1097-
May 29, 20240.25900.26300.25900.26300.1109-
May 28, 20240.26070.26500.26070.26500.1118-
May 27, 20240.26130.26410.26130.26410.1114-
May 24, 20240.26100.26110.26100.26110.1101-
May 23, 20240.26430.26700.26430.26700.1126-
May 22, 20240.27060.27220.27060.27220.1148-
May 21, 20240.26600.26810.26600.26810.1131-
May 20, 20240.27240.27240.27240.27240.1149-
May 17, 20240.26930.27560.26930.27560.11626,130
May 16, 20240.26660.26660.26660.26660.1124-
May 15, 20240.27030.27030.27020.27020.1140-
May 14, 20240.26740.27140.26740.27050.11418,000
May 13, 20240.26650.26910.26650.26910.1135-
May 10, 20240.26640.26900.26640.26900.1134-
May 9, 20240.26020.26020.26020.26020.1097-
May 8, 20240.25670.25670.25620.25660.1082-
May 7, 20240.26200.26610.26200.26610.1122-
May 6, 20240.26550.27450.26550.27450.11582,000
May 3, 20240.26870.26950.26870.26950.1137-
May 2, 20240.26300.26880.26300.26880.1134-
Apr 30, 20240.26110.26510.26110.26510.1118-