Frankfurt - Delayed Quote EUR
BYD Company Limited (4BY1.F)
4.4000
+0.1600
+(3.77%)
At close: April 25 at 3:29:01 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.2800 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | - |
| Apr 24, 2025 | 4.1800 | 4.7000 | 4.1600 | 4.2400 | 4.2400 | 400 |
| Apr 23, 2025 | 4.2200 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | - |
| Apr 22, 2025 | 4.6600 | 4.6600 | 4.1400 | 4.1400 | 4.1400 | 1,000 |
| Apr 17, 2025 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | - |
| Apr 16, 2025 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | - |
| Apr 15, 2025 | 4.0600 | 4.5000 | 4.0600 | 4.5000 | 4.5000 | 20 |
| Apr 14, 2025 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | - |
| Apr 11, 2025 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | - |
| Apr 10, 2025 | 3.8400 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | - |
| Apr 9, 2025 | 3.6000 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | - |
| Apr 8, 2025 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | - |
| Apr 7, 2025 | 3.9000 | 3.9000 | 3.5000 | 3.6800 | 3.6800 | 100 |
| Apr 4, 2025 | 4.1200 | 4.1200 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 3, 2025 | 4.1200 | 4.1600 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 2, 2025 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 15 |
| Apr 1, 2025 | 4.3800 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | - |
| Mar 31, 2025 | 4.4400 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 28, 2025 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Mar 27, 2025 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | - |
| Mar 26, 2025 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | - |
| Mar 25, 2025 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | - |
| Mar 24, 2025 | 5.0000 | 5.0000 | 4.5600 | 4.6600 | 4.6600 | 120 |
| Mar 21, 2025 | 4.3800 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 20, 2025 | 4.7600 | 5.2000 | 4.7600 | 5.2000 | 5.2000 | 37 |
| Mar 19, 2025 | 4.6800 | 5.5000 | 4.6800 | 5.0000 | 5.0000 | 1,180 |
| Mar 18, 2025 | 4.4800 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | - |
| Mar 17, 2025 | 4.3150 | 4.4290 | 4.3150 | 4.4290 | 4.4290 | 100 |
| Mar 14, 2025 | 4.2950 | 4.3510 | 4.2950 | 4.3510 | 4.3510 | - |
| Mar 13, 2025 | 4.0595 | 4.5435 | 4.0595 | 4.1145 | 4.1145 | 100 |