Dusseldorf - Delayed Quote EUR

BYD Co Ltd (BY6.DU)

33.70

-0.52

(-1.52%)

At close: January 31 at 7:30:21 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	34.32	34.38	33.70	33.70	33.70	508
Jan 30, 2025	33.81	34.22	33.81	34.22	34.22	4
Jan 29, 2025	33.71	34.20	33.71	33.80	33.80	204
Jan 28, 2025	33.44	33.44	33.30	33.30	33.30	25
Jan 27, 2025	33.53	33.57	33.12	33.55	33.55	2,760
Jan 24, 2025	33.65	33.67	33.36	33.46	33.46	899
Jan 23, 2025	33.27	33.40	33.20	33.20	33.20	-
Jan 22, 2025	34.07	34.09	33.88	33.93	33.93	309
Jan 21, 2025	34.42	34.51	33.73	33.73	33.73	1,100
Jan 20, 2025	34.11	34.27	33.14	33.49	33.49	300
Jan 17, 2025	32.81	33.11	32.66	33.10	33.10	-
Jan 16, 2025	32.20	32.50	32.20	32.50	32.50	126
Jan 15, 2025	32.16	32.38	32.00	32.20	32.20	170
Jan 14, 2025	32.26	32.26	31.93	31.93	31.93	105
Jan 13, 2025	31.29	31.29	31.01	31.11	31.11	-
Jan 10, 2025	31.32	31.38	31.28	31.28	31.28	-
Jan 9, 2025	31.96	31.98	31.88	31.88	31.88	-
Jan 8, 2025	31.65	31.81	31.51	31.58	31.58	291
Jan 7, 2025	31.93	32.15	31.93	32.07	32.07	465
Jan 6, 2025	32.00	32.33	31.50	31.50	31.50	165
Jan 3, 2025	32.24	32.64	32.24	32.51	32.51	429
Jan 2, 2025	31.90	32.56	31.90	32.32	32.32	337
Dec 30, 2024	33.30	33.30	33.06	33.15	33.15	215
Dec 27, 2024	33.88	33.95	33.51	33.85	33.85	330
Dec 23, 2024	33.39	33.39	33.16	33.16	33.16	1,571
Dec 20, 2024	33.12	33.36	32.62	33.15	33.15	600
Dec 19, 2024	33.22	33.23	33.04	33.04	33.04	10
Dec 18, 2024	33.14	33.14	32.92	32.92	32.92	-
Dec 17, 2024	32.81	32.84	32.57	32.84	32.84	130
Dec 16, 2024	32.15	32.36	32.01	32.01	32.01	-
Dec 13, 2024	33.02	33.13	32.76	32.76	32.76	896
Dec 12, 2024	34.21	34.36	33.75	33.75	33.75	93
Dec 11, 2024	33.25	33.57	33.25	33.25	33.25	32
Dec 10, 2024	33.11	33.41	33.11	33.28	33.28	-
Dec 9, 2024	32.38	34.68	32.38	34.40	34.40	807
Dec 6, 2024	32.21	32.25	32.15	32.17	32.17	-
Dec 5, 2024	31.07	31.22	31.07	31.13	31.13	1,000
Dec 4, 2024	31.88	31.88	31.45	31.45	31.45	30
Dec 3, 2024	32.02	32.11	32.01	32.04	32.04	154
Dec 2, 2024	31.73	31.94	31.73	31.83	31.83	-
Nov 29, 2024	30.51	31.43	30.51	31.43	31.43	80
Nov 28, 2024	30.42	30.67	30.35	30.35	30.35	-
Nov 27, 2024	31.59	31.59	31.26	31.26	31.26	-
Nov 26, 2024	31.49	31.49	30.97	31.30	31.30	95
Nov 25, 2024	31.81	31.86	31.56	31.56	31.56	759
Nov 22, 2024	31.56	31.69	31.43	31.68	31.68	150
Nov 21, 2024	32.29	32.29	32.01	32.15	32.15	-
Nov 20, 2024	32.06	32.09	31.95	32.00	32.00	41
Nov 19, 2024	32.41	32.46	32.27	32.27	32.27	-
Nov 18, 2024	32.47	32.53	32.30	32.53	32.53	20
Nov 15, 2024	32.06	32.06	31.71	31.84	31.84	-
Nov 14, 2024	32.60	32.60	31.98	31.98	31.98	520
Nov 13, 2024	33.22	33.41	33.01	33.01	33.01	110
Nov 12, 2024	32.97	32.97	32.76	32.76	32.76	-
Nov 11, 2024	33.06	33.25	32.91	33.03	33.03	180
Nov 8, 2024	33.26	33.39	32.66	32.66	32.66	-
Nov 7, 2024	33.35	34.08	33.35	33.77	33.77	120
Nov 6, 2024	33.58	33.75	32.40	33.43	33.43	2,919
Nov 5, 2024	34.49	34.49	34.24	34.24	34.24	350
Nov 4, 2024	34.07	34.07	33.65	33.65	33.65	5
Nov 1, 2024	32.56	33.12	32.56	33.02	33.02	150
Oct 31, 2024	33.51	33.76	33.16	33.20	33.20	30
Oct 30, 2024	35.04	35.04	34.00	34.66	34.66	210
Oct 29, 2024	35.21	35.41	35.21	35.23	35.23	310
Oct 28, 2024	35.20	35.50	35.01	35.20	35.20	165
Oct 25, 2024	34.88	34.88	34.49	34.49	34.49	48
Oct 24, 2024	34.10	34.10	33.74	33.83	33.83	-
Oct 23, 2024	34.32	34.43	34.00	34.00	34.00	-
Oct 22, 2024	33.95	33.99	33.74	33.93	33.93	50
Oct 21, 2024	33.92	34.06	33.89	33.89	33.89	100
Oct 18, 2024	33.70	34.16	33.68	33.68	33.68	391
Oct 17, 2024	32.39	32.46	31.80	31.80	31.80	550
Oct 16, 2024	31.81	32.39	31.81	32.06	32.06	3,100
Oct 15, 2024	32.65	32.65	31.90	31.90	31.90	202
Oct 14, 2024	34.06	34.24	33.75	34.06	34.06	277
Oct 11, 2024	35.04	35.28	34.64	35.28	35.28	30
Oct 10, 2024	35.55	35.55	34.91	35.13	35.13	531
Oct 9, 2024	34.03	34.25	33.17	33.99	33.99	270
Oct 8, 2024	34.50	34.54	33.24	34.39	34.39	2,096
Oct 7, 2024	37.45	37.66	37.19	37.66	37.66	2,466
Oct 4, 2024	35.32	35.47	34.91	35.41	35.41	4,518
Oct 3, 2024	34.89	34.89	34.39	34.39	34.39	14
Oct 2, 2024	33.90	34.72	33.90	34.25	34.25	1,467
Oct 1, 2024	31.72	33.80	31.72	33.80	33.80	870
Sep 30, 2024	33.36	33.36	31.90	31.90	31.90	480
Sep 27, 2024	31.31	31.88	31.31	31.56	31.56	745
Sep 26, 2024	29.60	30.44	29.60	30.14	30.14	50
Sep 25, 2024	28.92	29.21	28.79	29.07	29.07	10
Sep 24, 2024	28.42	29.32	28.42	29.11	29.11	218
Sep 23, 2024	27.78	28.01	27.68	27.68	27.68	300
Sep 20, 2024	27.88	28.13	27.88	27.91	27.91	15
Sep 19, 2024	28.18	28.27	28.01	28.27	28.27	-
Sep 18, 2024	27.86	28.09	27.77	27.86	27.86	3
Sep 17, 2024	27.87	28.08	27.82	27.82	27.82	1,605
Sep 16, 2024	27.62	27.73	27.50	27.72	27.72	244
Sep 13, 2024	27.68	27.79	27.53	27.53	27.53	5
Sep 12, 2024	27.91	27.91	27.49	27.49	27.49	300
Sep 11, 2024	28.01	28.21	27.78	28.21	28.21	550
Sep 10, 2024	27.43	27.43	27.17	27.17	27.17	-
Sep 9, 2024	27.02	27.48	27.02	27.21	27.21	220
Sep 6, 2024	27.29	27.29	26.85	26.85	26.85	800
Sep 5, 2024	27.32	27.44	27.20	27.21	27.21	200
Sep 4, 2024	27.18	27.18	26.99	26.99	26.99	-
Sep 3, 2024	27.18	27.21	27.01	27.01	27.01	-
Sep 2, 2024	27.41	27.41	27.10	27.21	27.21	615
Aug 30, 2024	27.89	27.89	27.35	27.35	27.35	4,000
Aug 29, 2024	25.61	26.25	25.61	26.22	26.22	502
Aug 28, 2024	25.90	26.12	25.59	25.59	25.59	1,130
Aug 27, 2024	26.22	26.31	25.95	25.95	25.95	-
Aug 26, 2024	26.15	26.18	25.84	25.84	25.84	2
Aug 23, 2024	26.01	26.16	25.95	25.95	25.95	176
Aug 22, 2024	26.01	26.18	25.88	25.88	25.88	-
Aug 21, 2024	26.12	26.12	25.84	25.84	25.84	25
Aug 20, 2024	25.94	26.01	25.49	25.49	25.49	-
Aug 19, 2024	25.88	25.92	25.74	25.79	25.79	75
Aug 16, 2024	25.79	26.01	25.77	25.83	25.83	186
Aug 15, 2024	25.02	25.46	24.96	25.38	25.38	-
Aug 14, 2024	24.66	24.86	24.59	24.67	24.67	-
Aug 13, 2024	24.91	24.99	24.88	24.88	24.88	-
Aug 12, 2024	25.11	25.21	24.98	24.98	24.98	190
Aug 9, 2024	25.08	25.24	25.00	25.03	25.03	-
Aug 8, 2024	24.21	24.54	24.21	24.54	24.54	-
Aug 7, 2024	24.59	24.84	24.58	24.58	24.58	-
Aug 6, 2024	24.66	24.72	24.60	24.63	24.63	73
Aug 5, 2024	25.04	25.04	23.66	24.78	24.78	1,435
Aug 2, 2024	25.76	25.85	25.35	25.35	25.35	48
Aug 1, 2024	26.83	26.97	26.39	26.39	26.39	-
Jul 31, 2024	27.01	27.36	26.91	27.35	27.35	-
Jul 30, 2024	26.37	26.61	26.37	26.45	26.45	-
Jul 29, 2024	27.34	27.42	27.17	27.17	27.17	-
Jul 26, 2024	27.91	27.91	27.62	27.85	27.85	-
Jul 25, 2024	27.42	27.86	27.42	27.65	27.65	-
Jul 24, 2024	27.35	27.51	27.27	27.47	27.47	43
Jul 23, 2024	28.08	28.15	27.96	27.99	27.99	2,400
Jul 22, 2024	29.03	29.03	28.75	28.85	28.85	216
Jul 19, 2024	28.60	28.60	28.33	28.54	28.54	20
Jul 18, 2024	28.48	28.48	27.94	27.94	27.94	-
Jul 17, 2024	28.11	28.16	27.67	27.92	27.92	396
Jul 16, 2024	28.16	28.36	28.15	28.27	28.27	-
Jul 15, 2024	28.90	28.90	28.43	28.43	28.43	50
Jul 12, 2024	29.17	29.22	28.85	28.85	28.85	765
Jul 11, 2024	28.36	28.63	28.36	28.55	28.55	17
Jul 10, 2024	28.08	28.42	28.03	28.42	28.42	350
Jul 9, 2024	27.99	27.99	27.72	27.78	27.78	-
Jul 8, 2024	27.60	27.63	27.35	27.35	27.35	235
Jul 5, 2024	27.75	27.79	27.43	27.43	27.43	1,592
Jul 4, 2024	27.88	27.88	27.29	27.32	27.32	85
Jul 3, 2024	27.43	27.73	27.39	27.73	27.73	250
Jul 2, 2024	27.06	27.41	27.06	27.20	27.20	-
Jul 1, 2024	27.64	27.71	27.53	27.71	27.71	-
Jun 28, 2024	27.80	27.80	27.37	27.37	27.37	-
Jun 27, 2024	27.81	27.81	27.27	27.27	27.27	193
Jun 26, 2024	28.52	28.52	28.13	28.13	28.13	-
Jun 25, 2024	28.69	28.69	28.13	28.13	28.13	195
Jun 24, 2024	28.31	28.64	28.24	28.54	28.54	10
Jun 21, 2024	28.16	28.31	28.01	28.01	28.01	-
Jun 20, 2024	28.31	28.38	28.01	28.32	28.32	157
Jun 19, 2024	28.37	28.37	28.23	28.23	28.23	-
Jun 18, 2024	27.77	27.91	27.77	27.91	27.91	20
Jun 17, 2024	28.08	28.08	27.50	27.50	27.50	40
Jun 14, 2024	27.33	27.45	27.02	27.02	27.02	370
Jun 13, 2024	27.51	27.56	27.19	27.19	27.19	174
Jun 12, 2024	26.39	26.39	26.13	26.25	26.25	93
Jun 11, 2024	3.41 Dividend
Jun 11, 2024	27.18	27.18	26.72	26.72	26.72	-
Jun 10, 2024	26.71	26.98	26.52	26.52	23.11	26
Jun 7, 2024	26.53	26.82	26.53	26.61	23.19	-
Jun 6, 2024	27.06	27.06	26.84	26.84	23.39	450
Jun 5, 2024	27.45	27.45	27.32	27.41	23.89	345
Jun 4, 2024	27.11	27.22	26.87	26.87	23.42	400
Jun 3, 2024	27.34	27.34	26.72	26.72	23.29	600
May 31, 2024	26.32	26.32	25.74	25.84	22.52	-
May 30, 2024	26.02	26.17	25.76	26.17	22.81	-
May 29, 2024	25.54	25.89	25.49	25.65	22.36	110
May 28, 2024	24.31	24.32	24.13	24.13	21.03	-
May 27, 2024	24.22	24.41	24.22	24.28	21.16	82
May 24, 2024	24.51	24.68	24.47	24.47	21.33	-
May 23, 2024	24.92	25.01	24.58	24.58	21.42	50
May 22, 2024	25.38	25.38	25.08	25.29	22.04	1,201
May 21, 2024	25.63	25.86	25.58	25.72	22.42	200
May 20, 2024	26.69	26.69	26.32	26.32	22.94	-
May 17, 2024	26.18	26.32	26.18	26.27	22.90	20
May 16, 2024	25.98	26.34	25.91	26.08	22.73	44
May 15, 2024	25.76	26.43	25.62	25.84	22.52	71
May 14, 2024	26.49	26.49	25.48	26.21	22.84	250
May 13, 2024	26.61	26.61	26.34	26.42	23.03	18
May 10, 2024	26.36	26.57	26.20	26.20	22.84	-
May 9, 2024	26.70	26.95	26.70	26.82	23.38	40
May 8, 2024	26.48	26.59	26.29	26.29	22.91	-
May 7, 2024	26.96	26.96	26.81	26.86	23.41	-
May 6, 2024	26.89	27.03	26.72	27.03	23.56	220
May 3, 2024	27.11	27.11	26.73	26.90	23.45	2,158
May 2, 2024	26.90	27.12	26.68	27.12	23.64	100
Apr 30, 2024	25.84	25.84	25.47	25.47	22.20	1,000
Apr 29, 2024	26.00	26.00	25.36	25.50	22.22	199
Apr 26, 2024	25.36	25.44	25.07	25.13	21.90	2
Apr 25, 2024	24.23	24.27	23.98	23.98	20.90	-
Apr 24, 2024	23.80	24.10	23.71	23.71	20.66	40
Apr 23, 2024	23.47	23.61	23.47	23.47	20.46	-
Apr 22, 2024	23.85	23.94	23.80	23.88	20.81	300
Apr 19, 2024	23.97	24.04	23.72	23.88	20.81	500
Apr 18, 2024	24.62	24.81	24.32	24.32	21.20	116
Apr 17, 2024	24.36	24.58	24.18	24.18	21.07	135
Apr 16, 2024	24.57	24.57	24.33	24.44	21.30	-
Apr 15, 2024	24.91	24.91	24.42	24.42	21.28	-
Apr 12, 2024	25.05	25.09	24.62	24.62	21.46	200
Apr 11, 2024	24.96	24.98	24.71	24.71	21.54	-
Apr 10, 2024	24.83	24.86	24.53	24.58	21.42	-
Apr 9, 2024	24.24	24.48	24.16	24.42	21.28	105
Apr 8, 2024	23.70	23.86	23.70	23.83	20.77	30
Apr 5, 2024	23.29	23.72	23.19	23.72	20.67	3
Apr 4, 2024	23.47	23.72	23.42	23.72	20.67	50
Apr 3, 2024	23.62	23.62	23.38	23.48	20.46	127
Apr 2, 2024	24.05	24.05	23.73	23.73	20.68	154
Mar 28, 2024	23.72	23.90	23.51	23.51	20.49	260
Mar 27, 2024	23.92	24.18	23.73	23.73	20.68	218
Mar 26, 2024	25.50	25.50	24.84	24.91	21.71	3,709
Mar 25, 2024	24.79	25.12	24.71	25.12	21.89	140
Mar 22, 2024	25.21	25.35	25.11	25.12	21.89	4
Mar 21, 2024	25.32	25.43	25.19	25.19	21.96	6
Mar 20, 2024	25.23	25.44	25.08	25.17	21.93	54
Mar 19, 2024	25.39	25.48	25.01	25.07	21.85	305
Mar 18, 2024	25.70	25.70	25.23	25.40	22.14	753
Mar 15, 2024	24.51	24.86	24.43	24.43	21.30	370
Mar 14, 2024	24.70	24.79	24.39	24.39	21.26	80
Mar 13, 2024	24.43	24.43	24.18	24.18	21.07	130
Mar 12, 2024	24.38	24.54	24.20	24.50	21.35	230
Mar 11, 2024	22.83	23.00	22.73	22.99	20.04	100
Mar 8, 2024	21.88	21.91	21.65	21.75	18.96	150
Mar 7, 2024	21.92	22.25	21.92	21.92	19.10	175
Mar 6, 2024	22.48	22.87	22.48	22.51	19.62	41
Mar 5, 2024	22.33	22.51	22.15	22.27	19.41	406
Mar 4, 2024	22.74	22.74	22.16	22.34	19.48	507
Mar 1, 2024	22.91	23.26	22.91	22.99	20.03	5,249
Feb 29, 2024	22.82	22.88	22.61	22.70	19.79	49
Feb 28, 2024	22.90	23.00	22.59	22.74	19.82	941
Feb 27, 2024	23.10	23.89	23.10	23.69	20.65	1,535
Feb 26, 2024	22.11	22.82	22.09	22.82	19.89	589
Feb 23, 2024	21.98	22.06	21.75	21.75	18.96	80
Feb 22, 2024	22.07	22.07	21.75	21.75	18.96	75
Feb 21, 2024	21.94	22.15	21.92	22.08	19.24	444
Feb 20, 2024	21.70	21.70	21.44	21.44	18.69	263
Feb 19, 2024	22.15	22.56	22.02	22.40	19.52	693
Feb 16, 2024	22.56	22.85	22.44	22.44	19.56	1,898
Feb 15, 2024	21.73	21.91	21.72	21.80	19.00	6
Feb 14, 2024	21.73	21.99	21.69	21.69	18.90	215
Feb 13, 2024	22.57	22.65	21.93	21.93	19.11	808
Feb 12, 2024	21.88	22.57	21.88	22.42	19.54	451
Feb 9, 2024	21.79	21.84	21.62	21.63	18.85	35
Feb 8, 2024	22.04	22.08	21.80	21.81	19.01	496
Feb 7, 2024	21.63	22.00	21.63	21.71	18.92	530
Feb 6, 2024	21.43	21.92	21.43	21.92	19.10	105
Feb 5, 2024	20.42	20.53	20.18	20.53	17.89	1,068
Feb 2, 2024	20.29	20.45	20.19	20.29	17.68	460
Feb 1, 2024	20.64	21.22	20.64	21.00	18.30	560
Jan 31, 2024	20.70	20.88	20.32	20.74	18.08	1,126

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BYD Co Ltd (BY6.DU)