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

Berlin - Delayed Quote EUR

BYD Co Ltd (BY6.BE)

Compare

41.99

-0.76

(-1.78%)

At close: March 7 at 8:03:29 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	41.99	41.99	41.99	41.99	41.99	20
Mar 6, 2025	43.06	43.31	42.75	42.75	42.75	399
Mar 5, 2025	42.20	42.29	41.78	41.90	41.90	1,485
Mar 4, 2025	41.29	41.75	40.16	41.75	41.75	345
Mar 3, 2025	45.09	45.09	41.60	41.75	41.75	575
Feb 28, 2025	45.15	46.74	45.15	46.33	46.33	1,396
Feb 27, 2025	48.38	49.59	48.38	49.21	49.21	393
Feb 26, 2025	47.85	48.00	47.85	47.97	47.97	1,570
Feb 25, 2025	47.25	47.95	47.25	47.71	47.71	611
Feb 24, 2025	48.09	48.09	46.80	47.10	47.10	4,776
Feb 21, 2025	47.99	49.03	47.99	48.80	48.80	1,186
Feb 20, 2025	45.83	47.34	45.83	46.89	46.89	500
Feb 19, 2025	44.99	45.39	44.99	45.00	45.00	154
Feb 18, 2025	44.79	45.00	44.79	45.00	45.00	498
Feb 17, 2025	43.49	43.89	43.49	43.83	43.83	476
Feb 14, 2025	44.30	44.56	44.18	44.56	44.56	479
Feb 13, 2025	42.49	42.49	41.76	42.10	42.10	2,427
Feb 12, 2025	43.43	44.19	43.43	44.19	44.19	3,155
Feb 11, 2025	40.99	41.18	40.74	41.18	41.18	292
Feb 10, 2025	41.07	42.15	41.07	42.00	42.00	1,799
Feb 7, 2025	40.50	40.96	40.38	40.96	40.96	611
Feb 6, 2025	38.35	38.76	38.28	38.28	38.28	939
Feb 5, 2025	34.80	35.10	34.80	35.10	35.10	190
Feb 4, 2025	35.24	35.38	35.24	35.38	35.38	30
Feb 3, 2025	34.31	34.31	34.06	34.20	34.20	304
Jan 31, 2025	34.20	34.20	34.15	34.15	34.15	41
Jan 30, 2025	33.99	34.46	33.81	34.44	34.44	281
Jan 29, 2025	33.69	34.16	33.69	33.87	33.87	1,541
Jan 28, 2025	33.22	33.60	33.22	33.60	33.60	532
Jan 27, 2025	33.55	33.55	33.40	33.40	33.40	700
Jan 24, 2025	33.67	33.67	33.67	33.67	33.67	-
Jan 23, 2025	33.17	33.17	33.17	33.17	33.17	201
Jan 22, 2025	34.06	34.06	34.06	34.06	34.06	-
Jan 21, 2025	34.46	34.53	34.00	34.00	34.00	828
Jan 20, 2025	34.24	34.25	33.40	33.40	33.40	361
Jan 17, 2025	32.82	32.82	32.82	32.82	32.82	-
Jan 16, 2025	32.31	32.58	32.31	32.36	32.36	70
Jan 15, 2025	32.20	32.20	32.09	32.09	32.09	100
Jan 14, 2025	32.01	32.15	32.01	32.15	32.15	15
Jan 13, 2025	31.29	31.29	31.02	31.15	31.15	242
Jan 10, 2025	31.23	31.33	31.23	31.33	31.33	75
Jan 9, 2025	31.98	32.03	31.92	31.99	31.99	894
Jan 8, 2025	31.50	31.50	31.50	31.50	31.50	-
Jan 7, 2025	31.94	31.94	31.94	31.94	31.94	-
Jan 6, 2025	31.87	31.87	31.87	31.87	31.87	-
Jan 3, 2025	32.04	32.70	32.04	32.70	32.70	97
Jan 2, 2025	31.77	32.75	31.77	32.43	32.43	201
Dec 30, 2024	33.26	33.26	33.26	33.26	33.26	300
Dec 27, 2024	33.88	33.88	33.83	33.83	33.83	240
Dec 23, 2024	33.39	33.39	33.26	33.30	33.30	1,828
Dec 20, 2024	33.04	33.20	32.51	33.20	33.20	1,058
Dec 19, 2024	33.28	33.28	33.23	33.23	33.23	94
Dec 18, 2024	33.12	33.12	32.85	33.10	33.10	155
Dec 17, 2024	32.75	32.75	32.52	32.52	32.52	20
Dec 16, 2024	32.13	32.39	32.00	32.00	32.00	1,150
Dec 13, 2024	33.02	33.02	33.02	33.02	33.02	-
Dec 12, 2024	34.15	34.31	33.89	33.89	33.89	26
Dec 11, 2024	33.28	33.28	33.28	33.28	33.28	-
Dec 10, 2024	33.16	33.46	33.16	33.46	33.46	250
Dec 9, 2024	32.39	34.50	32.39	34.50	34.50	890
Dec 6, 2024	32.16	32.37	32.16	32.22	32.22	221
Dec 5, 2024	31.04	31.11	31.04	31.11	31.11	45
Dec 4, 2024	31.85	31.85	31.75	31.75	31.75	50
Dec 3, 2024	31.82	32.20	31.82	32.20	32.20	310
Dec 2, 2024	31.86	32.02	31.72	31.72	31.72	692
Nov 29, 2024	30.56	31.19	30.50	31.19	31.19	336
Nov 28, 2024	30.42	30.42	30.42	30.42	30.42	30
Nov 27, 2024	31.50	31.50	31.50	31.50	31.50	-
Nov 26, 2024	31.40	31.40	31.00	31.23	31.23	1,266
Nov 25, 2024	31.85	31.85	31.85	31.85	31.85	30
Nov 22, 2024	31.71	31.88	31.50	31.88	31.88	640
Nov 21, 2024	32.30	32.30	32.05	32.05	32.05	2,010
Nov 20, 2024	32.05	32.17	32.05	32.10	32.10	1,002
Nov 19, 2024	32.39	32.47	32.30	32.31	32.31	1,103
Nov 18, 2024	32.44	32.56	32.44	32.45	32.45	2,330
Nov 15, 2024	32.02	32.14	31.76	32.14	32.14	453
Nov 14, 2024	32.40	32.40	32.21	32.21	32.21	2,121
Nov 13, 2024	33.19	33.19	33.19	33.19	33.19	-
Nov 12, 2024	33.00	33.00	32.75	32.75	32.75	230
Nov 11, 2024	33.06	33.06	33.06	33.06	33.06	15
Nov 8, 2024	33.25	33.37	32.62	32.62	32.62	385
Nov 7, 2024	33.33	33.83	33.33	33.83	33.83	10
Nov 6, 2024	33.58	33.80	32.70	32.70	32.70	4,900
Nov 5, 2024	34.52	34.52	34.40	34.40	34.40	154
Nov 4, 2024	34.02	34.02	34.02	34.02	34.02	140
Nov 1, 2024	32.44	33.29	32.44	33.29	33.29	133
Oct 31, 2024	33.50	33.50	33.50	33.50	33.50	2
Oct 30, 2024	35.01	35.20	34.61	34.75	34.75	116
Oct 29, 2024	35.21	35.21	35.21	35.21	35.21	-
Oct 28, 2024	34.96	35.46	34.96	35.46	35.46	15
Oct 25, 2024	34.80	34.80	34.80	34.80	34.80	20
Oct 24, 2024	34.08	34.08	34.02	34.04	34.04	600
Oct 23, 2024	34.29	34.29	34.02	34.02	34.02	450
Oct 22, 2024	33.77	33.80	33.77	33.80	33.80	130
Oct 21, 2024	33.99	34.01	33.99	34.01	34.01	175
Oct 18, 2024	33.50	34.17	33.50	33.79	33.79	1,646
Oct 17, 2024	32.39	32.39	31.81	31.81	31.81	602
Oct 16, 2024	31.79	32.11	31.79	32.10	32.10	210
Oct 15, 2024	32.74	32.74	32.30	32.37	32.37	1,343
Oct 14, 2024	34.09	34.09	33.92	33.92	33.92	251
Oct 11, 2024	35.00	35.15	34.90	34.90	34.90	1,375
Oct 10, 2024	35.39	35.39	34.95	34.95	34.95	2,150
Oct 9, 2024	34.08	34.20	33.21	34.20	34.20	2,531
Oct 8, 2024	34.12	34.90	33.40	34.33	34.33	706
Oct 7, 2024	37.30	37.46	36.97	37.46	37.46	2,545
Oct 4, 2024	35.41	35.57	34.88	35.40	35.40	1,406
Oct 3, 2024	34.72	35.00	34.63	34.63	34.63	410
Oct 2, 2024	34.10	34.94	34.10	34.32	34.32	994
Oct 1, 2024	31.70	33.00	31.70	33.00	33.00	631
Sep 30, 2024	33.21	33.21	32.20	32.20	32.20	2,705
Sep 27, 2024	31.32	31.66	31.30	31.66	31.66	1,264
Sep 26, 2024	29.51	30.69	29.51	30.21	30.21	1,585
Sep 25, 2024	29.00	29.31	28.76	29.21	29.21	73
Sep 24, 2024	28.37	29.10	28.37	29.10	29.10	1,900
Sep 23, 2024	27.68	27.82	27.68	27.82	27.82	70
Sep 20, 2024	27.85	28.12	27.85	28.12	28.12	40
Sep 19, 2024	28.04	28.38	28.04	28.38	28.38	770
Sep 18, 2024	28.05	28.05	27.89	27.91	27.91	940
Sep 17, 2024	27.85	27.85	27.85	27.85	27.85	-
Sep 16, 2024	27.48	27.55	27.44	27.55	27.55	1,417
Sep 13, 2024	27.60	27.92	27.60	27.64	27.64	690
Sep 12, 2024	27.86	27.86	27.86	27.86	27.86	-
Sep 11, 2024	27.96	27.96	27.88	27.88	27.88	220
Sep 10, 2024	27.43	27.43	27.43	27.43	27.43	-
Sep 9, 2024	26.97	27.22	26.97	27.20	27.20	161
Sep 6, 2024	27.29	27.29	27.03	27.03	27.03	400
Sep 5, 2024	27.30	27.30	27.26	27.26	27.26	12
Sep 4, 2024	27.15	27.15	27.15	27.15	27.15	-
Sep 3, 2024	27.09	27.20	27.09	27.20	27.20	2,036
Sep 2, 2024	27.30	27.35	27.01	27.35	27.35	3,060
Aug 30, 2024	27.87	27.92	27.69	27.69	27.69	1,515
Aug 29, 2024	25.61	26.17	25.61	26.13	26.13	809
Aug 28, 2024	25.95	25.95	25.85	25.85	25.85	50
Aug 27, 2024	26.20	26.20	26.20	26.20	26.20	-
Aug 26, 2024	26.15	26.15	25.85	25.85	25.85	162
Aug 23, 2024	26.01	26.01	26.01	26.01	26.01	-
Aug 22, 2024	25.95	26.21	25.95	26.11	26.11	275
Aug 21, 2024	25.95	25.96	25.95	25.96	25.96	130
Aug 20, 2024	25.89	26.12	25.89	26.12	26.12	194
Aug 19, 2024	25.90	25.90	25.90	25.90	25.90	1,140
Aug 16, 2024	25.79	25.79	25.77	25.77	25.77	900
Aug 15, 2024	25.00	25.00	25.00	25.00	25.00	-
Aug 14, 2024	24.55	24.90	24.55	24.90	24.90	201
Aug 13, 2024	24.89	25.00	24.89	25.00	25.00	2
Aug 12, 2024	25.10	25.10	25.10	25.10	25.10	-
Aug 9, 2024	25.06	25.39	25.06	25.39	25.39	20
Aug 8, 2024	24.21	24.21	24.21	24.21	24.21	-
Aug 7, 2024	24.57	24.89	24.57	24.89	24.89	806
Aug 6, 2024	24.67	24.88	24.67	24.71	24.71	694
Aug 5, 2024	25.35	25.35	23.60	24.81	24.81	8,462
Aug 2, 2024	25.60	25.92	25.42	25.42	25.42	2,301
Aug 1, 2024	26.81	26.90	26.59	26.59	26.59	19
Jul 31, 2024	27.02	27.59	26.88	27.59	27.59	1,650
Jul 30, 2024	26.23	26.62	26.23	26.55	26.55	289
Jul 29, 2024	27.45	27.45	27.45	27.45	27.45	3
Jul 26, 2024	27.90	27.90	27.90	27.90	27.90	-
Jul 25, 2024	27.40	27.92	27.40	27.83	27.83	139
Jul 24, 2024	27.27	27.27	27.27	27.27	27.27	-
Jul 23, 2024	27.95	27.96	27.95	27.96	27.96	185
Jul 22, 2024	29.08	29.08	28.82	28.82	28.82	214
Jul 19, 2024	28.59	28.59	28.59	28.59	28.59	-
Jul 18, 2024	28.45	28.45	28.45	28.45	28.45	-
Jul 17, 2024	28.06	28.06	27.94	27.94	27.94	1,500
Jul 16, 2024	28.14	28.46	28.14	28.42	28.42	262
Jul 15, 2024	28.85	28.85	28.71	28.79	28.79	471
Jul 12, 2024	29.12	29.14	29.12	29.14	29.14	1,443
Jul 11, 2024	28.35	28.76	28.35	28.53	28.53	627
Jul 10, 2024	28.07	28.27	28.01	28.27	28.27	1,090
Jul 9, 2024	27.95	27.95	27.71	27.71	27.71	90
Jul 8, 2024	27.65	27.65	27.54	27.54	27.54	103
Jul 5, 2024	27.70	27.81	27.65	27.65	27.65	70
Jul 4, 2024	27.82	27.93	27.53	27.53	27.53	1,446
Jul 3, 2024	27.34	27.56	27.34	27.56	27.56	187
Jul 2, 2024	27.25	27.25	27.25	27.25	27.25	20
Jul 1, 2024	27.52	27.52	27.52	27.52	27.52	-
Jun 28, 2024	27.75	27.91	27.56	27.56	27.56	3,635
Jun 27, 2024	27.68	27.68	27.10	27.10	27.10	250
Jun 26, 2024	28.52	28.52	28.26	28.26	28.26	1,500
Jun 25, 2024	28.60	28.60	28.60	28.60	28.60	-
Jun 24, 2024	28.20	28.69	28.20	28.65	28.65	378
Jun 21, 2024	28.21	28.22	28.21	28.22	28.22	82
Jun 20, 2024	28.40	28.40	28.15	28.15	28.15	2,180
Jun 19, 2024	28.40	28.40	28.33	28.33	28.33	221
Jun 18, 2024	27.73	28.00	27.73	28.00	28.00	250
Jun 17, 2024	27.95	27.95	27.64	27.64	27.64	338
Jun 14, 2024	27.25	27.64	27.25	27.43	27.43	670
Jun 13, 2024	27.51	27.51	27.20	27.28	27.28	130
Jun 12, 2024	26.33	26.33	26.18	26.18	26.18	242
Jun 11, 2024	0.40 Dividend
Jun 11, 2024	26.61	27.06	26.61	27.06	27.06	100
Jun 10, 2024	26.71	26.71	26.61	26.61	23.20	192
Jun 7, 2024	26.55	26.55	26.55	26.55	23.15	10
Jun 6, 2024	26.91	26.91	26.91	26.91	23.47	-
Jun 5, 2024	27.45	27.61	27.33	27.61	24.08	320
Jun 4, 2024	27.17	27.17	27.17	27.17	23.69	120
Jun 3, 2024	27.28	27.28	26.83	26.83	23.40	700
May 31, 2024	26.31	26.31	25.64	25.64	22.36	20
May 30, 2024	26.09	26.09	25.76	25.76	22.46	100
May 29, 2024	25.55	25.73	25.50	25.50	22.24	30
May 28, 2024	24.26	24.26	24.17	24.17	21.08	50
May 27, 2024	24.29	24.29	24.29	24.29	21.18	50
May 24, 2024	24.51	24.51	24.51	24.51	21.37	410
May 23, 2024	24.89	24.89	24.89	24.89	21.70	-
May 22, 2024	25.35	25.35	25.35	25.35	22.11	-
May 21, 2024	25.59	25.59	25.59	25.59	22.31	-
May 20, 2024	26.76	26.76	26.61	26.61	23.20	80
May 17, 2024	26.25	26.41	26.25	26.41	23.03	400
May 16, 2024	25.96	26.06	25.96	26.06	22.72	1,750
May 15, 2024	25.93	25.93	25.93	25.93	22.61	-
May 14, 2024	26.50	26.50	25.59	25.59	22.31	1,562
May 13, 2024	26.37	26.61	26.37	26.61	23.20	200
May 10, 2024	26.38	26.54	26.38	26.54	23.14	100
May 9, 2024	26.73	26.86	26.73	26.86	23.42	40
May 8, 2024	26.45	26.45	26.45	26.45	23.06	-
May 7, 2024	27.00	27.00	26.90	26.90	23.46	800
May 6, 2024	26.75	26.89	26.75	26.89	23.45	499
May 3, 2024	26.92	26.92	26.92	26.92	23.47	-
May 2, 2024	26.94	27.11	26.71	27.11	23.64	1,621
Apr 30, 2024	25.88	25.88	25.52	25.52	22.25	44
Apr 29, 2024	25.78	25.82	25.60	25.60	22.32	495
Apr 26, 2024	24.10	25.31	24.10	25.31	22.07	400
Apr 25, 2024	24.24	24.24	24.10	24.10	21.02	563
Apr 24, 2024	23.81	23.81	23.81	23.81	20.76	-
Apr 23, 2024	23.47	23.47	23.47	23.47	20.47	-
Apr 22, 2024	24.05	24.05	23.84	23.84	20.79	154
Apr 19, 2024	24.00	24.00	23.86	23.86	20.81	25
Apr 18, 2024	24.60	24.60	24.51	24.53	21.39	195
Apr 17, 2024	24.39	24.39	24.31	24.31	21.20	10
Apr 16, 2024	24.55	24.55	24.41	24.51	21.37	220
Apr 15, 2024	24.88	24.91	24.88	24.91	21.72	20
Apr 12, 2024	25.10	25.10	24.64	24.64	21.49	200
Apr 11, 2024	25.06	25.06	25.06	25.06	21.85	70
Apr 10, 2024	24.83	24.83	24.58	24.58	21.43	100
Apr 9, 2024	24.34	24.34	24.21	24.21	21.11	117
Apr 8, 2024	23.79	23.79	23.72	23.72	20.68	70
Apr 5, 2024	23.41	23.41	23.31	23.35	20.36	999
Apr 4, 2024	23.35	23.72	23.35	23.72	20.68	1,521
Apr 3, 2024	23.60	23.67	23.27	23.35	20.36	868
Apr 2, 2024	24.15	24.15	23.84	23.84	20.79	1,278
Mar 28, 2024	23.88	23.88	23.44	23.44	20.44	330
Mar 27, 2024	23.93	24.00	23.72	23.75	20.71	1,700
Mar 26, 2024	25.50	25.50	24.91	25.02	21.82	1,700
Mar 25, 2024	24.90	24.98	24.90	24.90	21.71	620
Mar 22, 2024	25.26	25.27	25.14	25.27	22.04	95
Mar 21, 2024	25.26	25.50	25.26	25.50	22.24	200
Mar 20, 2024	25.28	25.41	25.25	25.41	22.16	1,198
Mar 19, 2024	25.10	25.43	25.10	25.43	22.17	1,539
Mar 18, 2024	25.39	25.54	25.31	25.52	22.25	2,079
Mar 15, 2024	24.56	24.74	24.56	24.74	21.57	1,067
Mar 14, 2024	24.75	24.75	24.47	24.47	21.34	55
Mar 13, 2024	24.39	24.39	24.30	24.30	21.19	173
Mar 12, 2024	24.47	24.47	24.33	24.33	21.21	194
Mar 11, 2024	22.92	23.18	22.92	23.18	20.21	304
Mar 8, 2024	21.92	21.92	21.76	21.82	19.03	1,175
Mar 7, 2024	21.88	22.10	21.88	22.10	19.27	2,500

GRU.SG Geely Automobile Holdings Limited

2.0830

-1.70%

ALHPI.PA Hopium SA

0.0023

+9.52%

8XP.MU XPeng Inc

10.45

+3.98%

TOM.SG Toyota Motor Corp

17.18

-0.54%

PAH3.MU Porsche Automobil Holding SE

38.71

0.00%

FMC1.F Ford Motor Company

9.02

+2.30%

AMLl.XC

RNL.DE Renault SA

47.58

-2.66%

005380.KS Hyundai Motor Company

197,300.00

+0.36%

TL0.F Tesla, Inc.

241.65

-1.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BYD Co Ltd (BY6.BE)

Related Tickers