Frankfurt - Delayed Quote EUR

BYD Company Limited (BY6.F)

52.14

+1.44

+(2.84%)

At close: May 21 at 9:58:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	51.88	53.08	51.50	52.14	52.14	85,565
May 20, 2025	50.26	50.98	50.22	50.70	50.70	67,522
May 19, 2025	49.25	49.85	49.07	49.52	49.52	55,070
May 16, 2025	49.13	50.18	49.09	50.12	50.12	145,229
May 15, 2025	47.66	48.33	47.48	47.93	47.93	35,800
May 14, 2025	46.67	48.03	46.48	47.92	47.92	39,383
May 13, 2025	46.60	46.68	45.50	46.16	46.16	43,549
May 12, 2025	45.43	48.08	45.43	47.90	47.90	109,415
May 9, 2025	44.33	44.41	44.00	44.30	44.30	18,217
May 8, 2025	43.84	44.59	43.67	44.54	44.54	29,970
May 7, 2025	43.55	43.94	43.23	43.30	43.30	26,603
May 6, 2025	44.08	44.55	43.37	43.81	43.81	49,037
May 5, 2025	44.00	44.59	43.95	44.44	44.44	39,367
May 2, 2025	43.07	44.14	42.96	44.12	44.12	32,901
Apr 30, 2025	42.09	42.42	41.31	42.21	42.21	53,379
Apr 29, 2025	41.99	42.56	41.84	42.56	42.56	67,293
Apr 28, 2025	43.26	44.16	43.07	43.80	43.80	86,472
Apr 25, 2025	45.25	47.00	44.83	45.76	45.76	42,813
Apr 24, 2025	43.94	45.26	43.72	45.00	45.00	35,353
Apr 23, 2025	44.59	45.18	44.10	44.89	44.89	58,376
Apr 22, 2025	41.65	43.39	41.57	43.23	43.23	68,382
Apr 17, 2025	41.32	41.71	40.57	40.62	40.62	22,902
Apr 16, 2025	40.90	41.76	40.40	40.79	40.79	33,766
Apr 15, 2025	42.35	43.20	42.20	42.85	42.85	49,491
Apr 14, 2025	42.72	44.20	42.31	43.86	43.86	82,461
Apr 11, 2025	42.17	42.54	41.35	42.41	42.41	128,416
Apr 10, 2025	40.79	41.31	38.80	40.00	40.00	69,191
Apr 9, 2025	37.87	40.25	37.83	40.24	40.24	80,390
Apr 8, 2025	38.68	39.86	36.80	37.40	37.40	128,182
Apr 7, 2025	36.96	41.94	36.33	37.40	37.40	505,453
Apr 4, 2025	43.19	43.86	36.28	40.30	40.30	166,540
Apr 3, 2025	43.60	43.98	42.50	43.39	43.39	100,843
Apr 2, 2025	45.41	45.56	44.50	45.10	45.10	115,767
Apr 1, 2025	46.04	46.20	45.28	45.78	45.78	45,340
Mar 31, 2025	46.24	47.10	46.12	47.10	47.10	78,983
Mar 28, 2025	48.36	48.85	46.99	46.99	46.99	66,927
Mar 27, 2025	48.48	49.54	48.04	48.31	48.31	75,068
Mar 26, 2025	47.50	47.86	47.38	47.38	47.38	69,942
Mar 25, 2025	46.68	47.43	46.41	47.26	47.26	87,048
Mar 24, 2025	47.25	49.78	47.25	49.59	49.59	72,939
Mar 21, 2025	45.97	47.05	45.97	47.05	47.05	62,855
Mar 20, 2025	49.90	50.46	49.43	49.58	49.58	132,444
Mar 19, 2025	49.00	49.98	49.00	49.60	49.60	111,150
Mar 18, 2025	47.30	48.56	47.22	48.49	48.49	74,330
Mar 17, 2025	45.90	47.29	45.40	47.28	47.28	56,288
Mar 14, 2025	45.55	46.20	45.23	46.20	46.20	59,584
Mar 13, 2025	42.49	43.78	42.49	43.75	43.75	39,411
Mar 12, 2025	42.09	42.37	41.49	42.13	42.13	50,029
Mar 11, 2025	41.05	41.77	40.87	41.69	41.69	62,270
Mar 10, 2025	40.81	41.01	39.80	40.09	40.09	96,588
Mar 7, 2025	42.03	42.16	41.46	41.69	41.69	65,035
Mar 6, 2025	43.11	43.49	42.56	42.84	42.84	71,619
Mar 5, 2025	42.18	42.52	41.67	42.41	42.41	90,393
Mar 4, 2025	41.42	42.55	40.11	42.03	42.03	128,090
Mar 3, 2025	45.10	45.10	41.15	41.59	41.59	160,725
Feb 28, 2025	44.78	46.76	44.72	46.07	46.07	91,856
Feb 27, 2025	48.58	49.62	48.12	49.30	49.30	71,992
Feb 26, 2025	48.00	48.22	47.50	47.68	47.68	55,831
Feb 25, 2025	47.34	48.02	47.29	47.71	47.71	65,590
Feb 24, 2025	48.08	48.08	46.35	46.88	46.88	123,598
Feb 21, 2025	48.00	49.07	47.80	48.35	48.35	125,390
Feb 20, 2025	45.95	47.71	45.93	47.20	47.20	69,127
Feb 19, 2025	45.20	45.49	44.56	44.94	44.94	54,309
Feb 18, 2025	44.69	45.02	44.51	44.66	44.66	102,665
Feb 17, 2025	43.49	44.45	43.30	44.45	44.45	48,023
Feb 14, 2025	44.26	44.66	44.11	44.50	44.50	68,139
Feb 13, 2025	42.45	42.66	41.46	42.44	42.44	111,177
Feb 12, 2025	43.50	44.34	43.21	44.08	44.08	130,045
Feb 11, 2025	41.00	41.21	40.59	40.83	40.83	72,179
Feb 10, 2025	41.11	42.21	41.01	41.98	41.98	114,731
Feb 7, 2025	40.75	41.18	40.37	40.91	40.91	158,049
Feb 6, 2025	38.45	38.90	38.13	38.31	38.31	224,955
Feb 5, 2025	34.79	35.21	34.79	35.00	35.00	22,264
Feb 4, 2025	35.25	35.60	35.17	35.49	35.49	51,785
Feb 3, 2025	34.11	34.59	33.80	34.33	34.33	64,150
Jan 31, 2025	34.42	34.52	33.63	33.63	33.63	19,009
Jan 30, 2025	33.82	34.49	33.71	34.47	34.47	36,089
Jan 29, 2025	33.70	34.20	33.70	33.88	33.88	27,200
Jan 28, 2025	33.44	33.73	33.30	33.73	33.73	15,893
Jan 27, 2025	33.69	33.69	33.00	33.64	33.64	25,821
Jan 24, 2025	33.77	33.79	33.37	33.79	33.79	25,740
Jan 23, 2025	33.35	33.59	33.24	33.29	33.29	32,341
Jan 22, 2025	34.17	34.21	33.85	34.12	34.12	23,554
Jan 21, 2025	34.51	34.54	33.72	34.02	34.02	29,260
Jan 20, 2025	34.11	34.39	33.21	33.50	33.50	47,598
Jan 17, 2025	32.87	33.27	32.65	33.13	33.13	40,880
Jan 16, 2025	32.36	32.54	32.22	32.38	32.38	16,298
Jan 15, 2025	32.22	32.49	31.97	32.49	32.49	16,283
Jan 14, 2025	32.16	32.21	32.00	32.04	32.04	21,195
Jan 13, 2025	31.19	31.40	30.97	31.34	31.34	29,303
Jan 10, 2025	31.40	31.59	31.29	31.29	31.29	23,519
Jan 9, 2025	32.10	32.10	31.85	32.00	32.00	16,181
Jan 8, 2025	31.60	31.92	31.56	31.83	31.83	21,275
Jan 7, 2025	32.01	32.29	31.80	32.28	32.28	50,827
Jan 6, 2025	31.95	32.69	31.80	31.99	31.99	27,870
Jan 3, 2025	32.23	32.89	32.11	32.78	32.78	15,155
Jan 2, 2025	31.96	32.81	31.88	32.44	32.44	36,030
Dec 30, 2024	33.19	33.38	33.01	33.01	33.01	11,662
Dec 27, 2024	33.75	33.99	33.52	33.60	33.60	28,503
Dec 23, 2024	33.42	33.42	33.06	33.27	33.27	25,268
Dec 20, 2024	33.30	33.34	32.32	33.31	33.31	30,785
Dec 19, 2024	33.32	33.35	32.96	33.16	33.16	29,106
Dec 18, 2024	33.11	33.20	32.75	32.75	32.75	20,717
Dec 17, 2024	32.88	33.05	32.49	33.02	33.02	34,974
Dec 16, 2024	32.28	32.40	32.00	32.00	32.00	30,177
Dec 13, 2024	33.17	33.23	32.79	33.00	33.00	17,949
Dec 12, 2024	34.23	34.39	33.77	33.96	33.96	27,813
Dec 11, 2024	33.28	33.60	33.28	33.49	33.49	16,066
Dec 10, 2024	33.30	33.49	32.97	33.37	33.37	36,553
Dec 9, 2024	32.30	34.66	32.30	34.26	34.26	104,170
Dec 6, 2024	32.27	32.41	32.11	32.30	32.30	13,957
Dec 5, 2024	31.05	31.37	31.04	31.13	31.13	29,766
Dec 4, 2024	31.95	32.04	31.52	31.62	31.62	17,845
Dec 3, 2024	32.00	32.22	31.89	32.12	32.12	21,405
Dec 2, 2024	31.73	32.17	31.73	31.98	31.98	31,005
Nov 29, 2024	30.52	31.47	30.49	31.13	31.13	42,817
Nov 28, 2024	30.30	30.78	30.30	30.42	30.42	45,920
Nov 27, 2024	31.28	31.64	31.28	31.60	31.60	14,862
Nov 26, 2024	31.49	31.50	30.87	31.38	31.38	61,496
Nov 25, 2024	31.83	31.91	31.61	31.75	31.75	24,548
Nov 22, 2024	31.82	32.12	31.19	32.02	32.02	53,584
Nov 21, 2024	32.30	32.40	31.94	32.23	32.23	31,391
Nov 20, 2024	32.23	32.23	31.99	32.18	32.18	31,671
Nov 19, 2024	32.49	32.63	32.22	32.41	32.41	18,629
Nov 18, 2024	32.49	32.69	32.25	32.66	32.66	30,849
Nov 15, 2024	32.07	32.27	31.66	32.25	32.25	63,742
Nov 14, 2024	32.50	32.55	32.07	32.24	32.24	26,177
Nov 13, 2024	33.19	33.40	32.99	32.99	32.99	35,556
Nov 12, 2024	32.94	33.15	32.71	32.79	32.79	57,320
Nov 11, 2024	33.09	33.34	33.02	33.34	33.34	49,764
Nov 8, 2024	33.23	33.44	32.55	32.90	32.90	46,366
Nov 7, 2024	33.27	34.18	33.27	34.12	34.12	47,904
Nov 6, 2024	33.71	33.81	32.35	33.44	33.44	128,630
Nov 5, 2024	34.51	34.60	34.26	34.50	34.50	48,862
Nov 4, 2024	33.95	34.16	33.70	33.94	33.94	21,820
Nov 1, 2024	32.46	33.41	32.46	33.25	33.25	20,175
Oct 31, 2024	33.54	34.00	33.00	34.00	34.00	52,811
Oct 30, 2024	35.10	35.53	33.86	35.16	35.16	53,864
Oct 29, 2024	35.23	35.69	35.21	35.30	35.30	38,863
Oct 28, 2024	35.05	35.59	34.96	35.41	35.41	52,434
Oct 25, 2024	34.96	34.96	34.52	34.87	34.87	40,860
Oct 24, 2024	34.14	34.20	33.65	33.92	33.92	17,847
Oct 23, 2024	34.46	34.54	34.00	34.00	34.00	32,060
Oct 22, 2024	33.92	34.21	33.69	33.98	33.98	24,958
Oct 21, 2024	34.08	34.20	33.86	34.08	34.08	29,350
Oct 18, 2024	33.70	34.21	33.70	33.85	33.85	48,292
Oct 17, 2024	32.67	32.67	31.79	31.79	31.79	50,531
Oct 16, 2024	32.01	32.40	31.89	32.34	32.34	26,220
Oct 15, 2024	32.70	32.70	31.74	31.84	31.84	116,413
Oct 14, 2024	34.14	34.41	33.68	33.69	33.69	53,792
Oct 11, 2024	35.22	35.22	34.40	34.91	34.91	47,599
Oct 10, 2024	35.31	35.48	34.75	35.08	35.08	37,370
Oct 9, 2024	34.30	34.48	33.11	34.39	34.39	107,805
Oct 8, 2024	34.48	34.84	33.20	34.30	34.30	245,791
Oct 7, 2024	37.38	37.85	36.95	37.85	37.85	115,094
Oct 4, 2024	35.41	35.69	34.79	35.31	35.31	160,700
Oct 3, 2024	34.86	35.01	34.32	34.68	34.68	49,313
Oct 2, 2024	34.04	34.98	33.99	34.40	34.40	101,396
Oct 1, 2024	31.74	33.79	31.63	33.59	33.59	113,237
Sep 30, 2024	33.08	33.33	31.85	31.85	31.85	99,515
Sep 27, 2024	31.20	31.86	31.20	31.72	31.72	152,486
Sep 26, 2024	29.55	30.74	29.45	30.46	30.46	73,509
Sep 25, 2024	29.09	29.34	28.74	29.31	29.31	25,300
Sep 24, 2024	28.42	29.48	28.40	29.47	29.47	61,354
Sep 23, 2024	27.76	28.13	27.60	27.91	27.91	60,520
Sep 20, 2024	27.93	28.19	27.93	28.01	28.01	26,762
Sep 19, 2024	28.22	28.37	27.94	28.35	28.35	37,568
Sep 18, 2024	27.95	28.12	27.76	28.02	28.02	5,921
Sep 17, 2024	27.96	28.03	27.82	27.89	27.89	24,000
Sep 16, 2024	27.60	27.74	27.45	27.45	27.45	4,916
Sep 13, 2024	27.84	27.86	27.60	27.65	27.65	8,324
Sep 12, 2024	28.10	28.10	27.58	27.64	27.64	31,506
Sep 11, 2024	28.01	28.13	27.73	28.13	28.13	16,787
Sep 10, 2024	27.42	27.61	27.23	27.32	27.32	7,706
Sep 9, 2024	27.06	27.39	27.00	27.35	27.35	21,077
Sep 6, 2024	27.26	27.38	26.88	27.12	27.12	8,450
Sep 5, 2024	27.32	27.47	27.21	27.37	27.37	14,581
Sep 4, 2024	27.17	27.22	27.02	27.18	27.18	22,604
Sep 3, 2024	27.20	27.29	27.00	27.00	27.00	10,668
Sep 2, 2024	27.17	27.39	26.80	26.90	26.90	14,722
Aug 30, 2024	28.00	28.00	27.39	27.58	27.58	47,645
Aug 29, 2024	25.76	26.39	25.65	26.39	26.39	15,005
Aug 28, 2024	26.00	26.11	25.50	25.50	25.50	13,854
Aug 27, 2024	26.22	26.40	26.11	26.11	26.11	7,107
Aug 26, 2024	26.13	26.35	25.90	25.99	25.99	3,962
Aug 23, 2024	26.13	26.24	25.96	26.09	26.09	8,126
Aug 22, 2024	25.95	26.26	25.83	25.98	25.98	9,749
Aug 21, 2024	25.97	26.14	25.89	26.00	26.00	13,468
Aug 20, 2024	25.92	26.06	25.35	25.61	25.61	12,621
Aug 19, 2024	25.79	25.96	25.68	25.91	25.91	13,378
Aug 16, 2024	25.76	26.00	25.67	25.90	25.90	17,881
Aug 15, 2024	25.02	25.68	24.96	25.55	25.55	7,604
Aug 14, 2024	24.75	24.99	24.65	24.86	24.86	13,557
Aug 13, 2024	24.85	25.10	24.85	24.95	24.95	9,639
Aug 12, 2024	25.10	25.18	24.99	25.03	25.03	11,211
Aug 9, 2024	25.29	25.39	25.12	25.28	25.28	10,468
Aug 8, 2024	24.36	24.75	24.20	24.75	24.75	6,903
Aug 7, 2024	24.82	25.14	24.61	24.70	24.70	20,862
Aug 6, 2024	24.61	24.91	24.48	24.65	24.65	15,752
Aug 5, 2024	25.00	25.20	22.85	24.90	24.90	164,394
Aug 2, 2024	25.62	25.94	25.41	25.61	25.61	49,580
Aug 1, 2024	26.81	27.06	26.41	26.57	26.57	14,627
Jul 31, 2024	27.02	27.56	26.87	27.56	27.56	6,997
Jul 30, 2024	26.45	26.76	26.37	26.72	26.72	39,285
Jul 29, 2024	27.46	27.49	27.25	27.27	27.27	10,473
Jul 26, 2024	27.92	27.99	27.57	27.86	27.86	11,914
Jul 25, 2024	27.38	27.99	27.38	27.90	27.90	16,668
Jul 24, 2024	27.42	27.57	27.19	27.38	27.38	18,595
Jul 23, 2024	28.00	28.23	27.85	28.00	28.00	33,744
Jul 22, 2024	28.96	29.02	28.73	29.00	29.00	28,372
Jul 19, 2024	28.57	28.76	28.37	28.52	28.52	43,544
Jul 18, 2024	28.39	28.59	28.02	28.03	28.03	12,363
Jul 17, 2024	28.25	28.25	27.68	27.70	27.70	18,331
Jul 16, 2024	28.29	28.46	28.14	28.30	28.30	28,106
Jul 15, 2024	28.81	28.89	28.51	28.51	28.51	20,195
Jul 12, 2024	29.06	29.25	28.81	29.00	29.00	43,298
Jul 11, 2024	28.49	28.75	28.45	28.74	28.74	28,061
Jul 10, 2024	28.11	28.45	27.96	28.45	28.45	22,534
Jul 9, 2024	28.00	28.05	27.67	28.00	28.00	10,687
Jul 8, 2024	27.54	27.70	27.37	27.54	27.54	14,893
Jul 5, 2024	27.73	27.84	27.55	27.70	27.70	19,281
Jul 4, 2024	27.83	27.96	27.16	27.53	27.53	16,564
Jul 3, 2024	27.32	27.67	27.32	27.63	27.63	16,847
Jul 2, 2024	27.23	27.46	26.99	27.41	27.41	19,689
Jul 1, 2024	27.72	27.80	27.41	27.60	27.60	19,156
Jun 28, 2024	27.94	27.94	27.46	27.65	27.65	15,954
Jun 27, 2024	27.79	27.86	27.23	27.34	27.34	24,473
Jun 26, 2024	28.62	28.69	28.13	28.21	28.21	11,654
Jun 25, 2024	28.62	28.62	28.25	28.38	28.38	23,579
Jun 24, 2024	28.29	28.74	28.15	28.52	28.52	31,633
Jun 21, 2024	28.27	28.34	28.12	28.18	28.18	20,527
Jun 20, 2024	28.30	28.44	28.08	28.23	28.23	21,430
Jun 19, 2024	28.41	28.45	28.27	28.37	28.37	27,501
Jun 18, 2024	27.70	28.17	27.70	28.12	28.12	27,751
Jun 17, 2024	27.89	28.00	27.51	27.63	27.63	20,363
Jun 14, 2024	27.30	27.54	27.07	27.09	27.09	39,043
Jun 13, 2024	27.51	27.64	27.22	27.31	27.31	61,343
Jun 12, 2024	26.31	26.50	26.08	26.37	26.37	59,014
Jun 11, 2024	0.3839685 Dividend
Jun 11, 2024	27.24	27.34	26.78	26.98	26.98	23,651
Jun 10, 2024	26.79	26.90	26.55	26.90	23.49	14,241
Jun 7, 2024	26.45	26.83	26.45	26.66	23.28	23,189
Jun 6, 2024	27.03	27.12	26.80	26.96	23.55	26,039
Jun 5, 2024	27.47	27.60	27.27	27.60	24.11	41,213
Jun 4, 2024	27.10	27.19	26.95	27.04	23.62	19,408
Jun 3, 2024	27.45	27.45	26.79	26.86	23.46	59,280
May 31, 2024	26.48	26.48	25.68	25.76	22.50	16,102
May 30, 2024	26.06	26.28	25.70	26.28	22.95	32,922
May 29, 2024	25.60	25.96	25.48	25.79	22.52	28,190
May 28, 2024	24.39	24.47	24.16	24.23	21.16	12,949
May 27, 2024	24.28	24.48	24.26	24.35	21.27	26,984
May 24, 2024	24.52	24.78	24.46	24.60	21.49	21,168
May 23, 2024	24.88	25.04	24.50	24.62	21.50	32,131
May 22, 2024	25.50	25.50	25.09	25.18	21.99	36,857
May 21, 2024	25.70	25.99	25.50	25.85	22.58	22,401

GRU.F Geely Automobile Holdings Limited

2.2940

+3.24%

TL0.DE Tesla, Inc.

303.90

-1.28%

TL0.F Tesla, Inc.

296.00

-2.33%

8XPA.BE XPeng Inc

19.50

+10.48%

MBG.DE Mercedes-Benz Group AG

53.23

-0.04%

VOW3.DE Volkswagen AG

97.68

-0.49%

PAH3.DE Porsche Automobil Holding SE

37.73

-0.61%

P911.DE Dr. Ing. h.c. F. Porsche AG

45.98

-0.43%

L87A.F Li Auto Inc.

25.70

+1.58%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

79.02

-0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BYD Company Limited (BY6.F)

Related Tickers