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

BYD Co Ltd (BY6.HA)

Compare
40.01
-3.10
(-7.19%)
At close: April 4 at 5:25:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202543.2143.3939.3040.0140.01266
Apr 3, 202543.4243.8542.9443.1143.11321
Apr 2, 202545.2645.2644.8244.8244.82-
Apr 1, 202545.8745.8745.6645.6645.66-
Mar 31, 202546.0346.9346.0346.9346.93308
Mar 28, 202548.2248.5847.9947.9947.9942
Mar 27, 202548.3549.2848.3549.2849.281,000
Mar 26, 202547.4647.6947.4647.5047.50250
Mar 25, 202546.4847.1046.4846.9446.94340
Mar 24, 202547.3149.6947.3149.6949.69141
Mar 21, 202545.9646.9345.9646.9346.93355
Mar 20, 202549.8650.3049.6149.6149.6130
Mar 19, 202548.8949.7848.8949.5349.5360
Mar 18, 202547.4348.3747.4348.2348.23122
Mar 17, 202545.7746.9545.4346.9546.95134
Mar 14, 202545.5545.9445.5545.9445.94100
Mar 13, 202542.4143.3042.4143.3043.309
Mar 12, 202541.9742.0941.9742.0942.09-
Mar 11, 202541.1241.5441.1041.1041.1050
Mar 10, 202540.8340.8340.4140.4140.4125
Mar 7, 202541.9441.9441.7441.7441.74-
Mar 6, 202543.0443.1442.6642.7542.7555
Mar 5, 202542.1642.4341.7841.7841.78105
Mar 4, 202541.3142.3640.3242.0942.091,382
Mar 3, 202544.8744.8741.8641.8841.881,644
Feb 28, 202544.8246.5144.8246.1646.16920
Feb 27, 202548.6249.3848.6249.3849.3885
Feb 26, 202547.9848.0747.5547.6447.64152
Feb 25, 202547.2647.7947.2647.6847.6825
Feb 24, 202548.0048.0046.8946.8946.89432
Feb 21, 202547.8748.9447.8748.7848.781,240
Feb 20, 202545.9547.6945.9547.0947.09375
Feb 19, 202545.1245.4445.0145.1645.16150
Feb 18, 202544.6144.9444.5344.5344.5320
Feb 17, 202543.3244.0143.3244.0144.01300
Feb 14, 202544.1644.6444.1644.6444.6453
Feb 13, 202542.4742.4742.2242.4342.4350
Feb 12, 202543.4944.0543.4944.0544.05180
Feb 11, 202541.0541.1140.6741.1141.111,445
Feb 10, 202541.0341.9141.0341.9141.91195
Feb 7, 202540.5640.9140.4840.8840.881,425
Feb 6, 202538.4238.5838.2638.2638.26115
Feb 5, 202534.8335.0734.8335.0735.07-
Feb 4, 202535.2935.5135.2935.5135.51400
Feb 3, 202534.1234.4634.1234.4634.46-
Jan 31, 202534.2634.2634.0134.0134.01-
Jan 30, 202533.8134.1933.8134.1934.19120
Jan 29, 202533.6934.2533.6934.0434.044
Jan 28, 202533.4433.4433.3333.3333.33-
Jan 27, 202533.6233.6233.4833.4833.4810
Jan 24, 202533.6933.6933.4733.4733.47100
Jan 23, 202533.2733.4233.2733.4233.42-
Jan 22, 202534.1734.1734.0034.0034.00-
Jan 21, 202534.5234.5233.7933.8133.8115
Jan 20, 202534.1134.1133.8533.8533.8520
Jan 17, 202532.8733.1532.8733.1533.15-
Jan 16, 202532.3532.4432.3532.4432.44-
Jan 15, 202532.2232.2231.9932.2232.22430
Jan 14, 202532.1232.1231.9631.9631.96-
Jan 13, 202531.2231.2231.2031.2031.20-
Jan 10, 202531.3231.4831.3231.4131.41310
Jan 9, 202531.9832.0031.9432.0032.00100
Jan 8, 202531.5331.6531.5331.6531.65-
Jan 7, 202531.9332.1831.9332.1832.18-
Jan 6, 202531.9732.1531.9731.9731.97240
Jan 3, 202532.0832.5932.0832.5932.5930
Jan 2, 202531.7832.7631.7832.7632.7661
Dec 30, 202433.1533.1533.1533.1533.15-
Dec 27, 202433.7733.7733.6133.6633.66118
Dec 23, 202433.2733.2733.2333.2333.23-
Dec 20, 202433.0833.1333.0833.1333.13-
Dec 19, 202433.2833.2833.0533.1933.19241
Dec 18, 202433.2133.2133.0133.0233.02180
Dec 17, 202432.8232.8932.6032.8932.89415
Dec 16, 202432.1032.4032.1032.4032.4024
Dec 13, 202433.0033.0032.8132.8132.81-
Dec 12, 202434.2334.2933.8733.8733.8765
Dec 11, 202433.2833.3733.2833.3733.37-
Dec 10, 202433.2633.3433.2633.3433.34-
Dec 9, 202432.3034.5232.3034.5234.52300
Dec 6, 202432.3232.3332.3232.3332.33-
Dec 5, 202431.0431.2931.0431.2931.29-
Dec 4, 202431.7832.0331.5231.5231.52446
Dec 3, 202431.8632.1231.8632.1232.12-
Dec 2, 202431.7132.1431.7132.1432.14508
Nov 29, 202430.4831.2930.4831.2931.2979
Nov 28, 202430.3130.5330.3130.4330.43100
Nov 27, 202431.2331.3531.2331.3531.35-
Nov 26, 202431.3131.3831.3031.3031.3055
Nov 25, 202431.9431.9431.6631.6631.66110
Nov 22, 202431.6231.7831.6131.7831.7815
Nov 21, 202432.2432.2432.1332.1332.13150
Nov 20, 202432.1132.1132.0832.0832.08-
Nov 19, 202432.3432.4832.3432.3632.3619
Nov 18, 202432.4932.4932.4932.4932.49-
Nov 15, 202432.0732.1431.6632.1432.14100
Nov 14, 202432.5532.5532.1332.1732.17330
Nov 13, 202433.1233.4433.0333.0733.07221
Nov 12, 202432.9332.9332.7432.9232.9255
Nov 11, 202433.0833.2533.0833.2533.25-
Nov 8, 202433.2333.2332.6132.6132.61-
Nov 7, 202433.2333.8133.2333.8133.8188
Nov 6, 202433.7033.7032.4833.4833.48720
Nov 5, 202434.4834.4834.4034.4034.40-
Nov 4, 202433.9033.9933.8533.9933.9945
Nov 1, 202432.5933.2632.5933.2633.261,100
Oct 31, 202433.5333.5933.1633.1633.16625
Oct 30, 202435.1035.1034.6734.6734.67450
Oct 29, 202435.0735.2735.0735.2735.27-
Oct 28, 202434.9934.9934.9934.9934.9925
Oct 25, 202434.6934.6934.6834.6834.68-
Oct 24, 202434.1034.1033.8933.8933.89-
Oct 23, 202434.4634.4634.1234.1234.12-
Oct 22, 202433.9034.0333.7234.0334.0325
Oct 21, 202434.0234.0233.9633.9633.96-
Oct 18, 202433.6933.9733.6933.8333.8350
Oct 17, 202432.4432.4431.9031.9031.90560
Oct 16, 202431.9232.3031.9232.3032.30451
Oct 15, 202432.7132.7131.9632.0032.00657
Oct 14, 202433.9934.1033.9133.9133.91100
Oct 11, 202435.0635.0634.6534.6534.6540
Oct 10, 202435.3835.3835.0735.0735.07-
Oct 9, 202434.1934.1933.2634.0034.00180
Oct 8, 202434.4534.6033.2534.3234.321,194
Oct 7, 202437.3537.3936.9536.9536.95591
Oct 4, 202435.4235.5834.8335.2135.21130
Oct 3, 202434.7234.7934.6034.6034.60236
Oct 2, 202434.1934.9134.0634.4134.41334
Oct 1, 202431.8933.4931.8633.4933.49346
Sep 30, 202433.1433.1432.1332.1332.131,245
Sep 27, 202431.2931.7431.2931.6031.602,065
Sep 26, 202429.5330.3729.5330.0430.0426
Sep 25, 202428.9329.3028.7629.3029.3010
Sep 24, 202428.4129.1828.4129.1829.18135
Sep 23, 202427.7028.0427.7028.0428.04603
Sep 20, 202427.9228.1527.9228.0028.00386
Sep 19, 202428.2128.2128.0628.1728.17120
Sep 18, 202427.9428.1227.9227.9227.92185
Sep 17, 202427.9527.9527.8927.9227.928
Sep 16, 202427.5027.5627.5027.5627.56-
Sep 13, 202427.7027.7027.6027.6027.60-
Sep 12, 202427.9527.9527.6727.6727.67-
Sep 11, 202428.0028.0027.8127.8127.81-
Sep 10, 202427.4227.4227.2727.2727.27-
Sep 9, 202427.0527.2627.0527.2627.26-
Sep 6, 202427.2427.2426.9426.9426.94-
Sep 5, 202427.2327.2827.2327.2827.282,000
Sep 4, 202427.3227.3227.1427.1427.14135
Sep 3, 202427.1427.1427.0027.0027.00-
Sep 2, 202427.1627.3027.1327.1327.1310
Aug 30, 202427.9827.9827.4227.4227.42-
Aug 29, 202425.6126.2525.6126.2526.25-
Aug 28, 202425.9025.9025.9025.9025.90-
Aug 27, 202426.2026.2126.2026.2126.21-
Aug 26, 202426.1326.1325.9025.9025.90-
Aug 23, 202426.0326.0326.0326.0326.03-
Aug 22, 202425.9726.0025.9726.0026.00-
Aug 21, 202425.9525.9525.9525.9525.95-
Aug 20, 202425.9125.9125.9125.9125.91-
Aug 19, 202425.7725.7725.7725.7725.77-
Aug 16, 202425.7625.8925.7625.8925.8926
Aug 15, 202425.0425.0425.0425.0425.04-
Aug 14, 202424.6124.6124.6124.6124.61-
Aug 13, 202424.8524.8524.8524.8524.8565
Aug 12, 202425.1025.1025.1025.1025.10-
Aug 9, 202425.1425.1425.1425.1425.14-
Aug 8, 202424.2624.2624.2624.2624.26-
Aug 7, 202424.6725.1224.6725.1225.1220
Aug 6, 202424.6024.6024.6024.6024.60-
Aug 5, 202425.0225.0223.3024.3924.392,775
Aug 2, 202425.6925.9225.6925.9225.9215
Aug 1, 202426.8127.0626.5026.5026.5070
Jul 31, 202427.0127.0127.0127.0127.01-
Jul 30, 202426.3326.5826.3326.5826.58500
Jul 29, 202427.4027.4027.4027.4027.40-
Jul 26, 202427.9227.9227.9227.9227.92-
Jul 25, 202427.4127.4127.4127.4127.41-
Jul 24, 202427.3427.3427.3427.3427.34-
Jul 23, 202427.9127.9127.9127.9127.91200
Jul 22, 202428.9728.9728.9728.9728.97-
Jul 19, 202428.5528.5528.5528.5528.55-
Jul 18, 202428.4328.4328.4328.4328.43-
Jul 17, 202428.0628.0628.0628.0628.06-
Jul 16, 202428.1328.1328.1328.1328.13-
Jul 15, 202428.6928.7228.6928.7228.7230
Jul 12, 202429.0829.0829.0229.0229.0210
Jul 11, 202428.3728.6328.3728.6328.6375
Jul 10, 202428.0128.0128.0128.0128.01-
Jul 9, 202427.9727.9727.9727.9727.97-
Jul 8, 202427.5427.5427.5427.5427.54-
Jul 5, 202427.7327.7327.7327.7327.73-
Jul 4, 202427.8527.8527.2727.5427.54230
Jul 3, 202427.3627.5627.3627.5627.56100
Jul 2, 202427.1627.4327.1627.4327.4315
Jul 1, 202427.7027.7027.7027.7027.70-
Jun 28, 202427.7527.8427.7527.8427.84200
Jun 27, 202427.6427.6427.3527.3527.3540
Jun 26, 202428.4928.4928.2628.2628.2650
Jun 25, 202428.5828.5828.5828.5828.58-
Jun 24, 202428.1328.6328.1328.6328.63431
Jun 21, 202428.2028.2028.2028.2028.20-
Jun 20, 202428.3528.3528.1628.1628.1674
Jun 19, 202428.4128.4128.3028.3028.30350
Jun 18, 202427.8927.8927.8927.8927.89-
Jun 17, 202427.8627.8627.8627.8627.86-
Jun 14, 202427.3327.3327.3327.3327.33-
Jun 13, 202427.5127.5127.5127.5127.51-
Jun 12, 202426.3626.3626.2626.3026.3030
Jun 11, 2024 0.40 Dividend
Jun 11, 202427.1627.1627.1627.1627.16-
Jun 10, 202427.2127.2127.2127.2123.803
Jun 7, 202426.4826.4826.4826.4823.17-
Jun 6, 202427.0127.0127.0127.0123.63-
Jun 5, 202427.4527.4527.4527.4524.01-
Jun 4, 202427.1527.1527.1527.1523.7511
Jun 3, 202427.4027.4026.7726.8223.46770
May 31, 202426.2626.2626.2626.2622.97-
May 30, 202426.0026.0025.9325.9322.6817
May 29, 202425.5625.5625.5625.5622.36-
May 28, 202424.2924.3424.2924.3421.29410
May 27, 202424.3224.3524.3224.3521.30100
May 24, 202424.4924.4924.4924.4921.42-
May 23, 202424.9324.9324.9324.9321.81-
May 22, 202425.3825.3825.3825.3822.20-
May 21, 202425.7125.7125.7125.7122.49-
May 20, 202426.7426.7426.7426.7423.39-
May 17, 202426.3126.3126.3126.3123.02-
May 16, 202426.0026.0026.0026.0022.75-
May 15, 202425.6026.0925.6025.9622.71117
May 14, 202426.4926.4926.2126.2122.9390
May 13, 202426.3726.3726.3726.3723.07-
May 10, 202426.3326.3326.3326.3323.03-
May 9, 202426.7426.7526.7426.7523.40100
May 8, 202426.6026.6026.6026.6023.27-
May 7, 202427.0027.0027.0027.0023.62-
May 6, 202426.8226.8826.8226.8223.46301
May 3, 202427.0027.0027.0027.0023.62-
May 2, 202426.9427.0726.9427.0723.68350
Apr 30, 202425.9625.9625.6425.6422.43250
Apr 29, 202425.8325.8325.8325.8322.60-
Apr 26, 202425.4225.4225.4225.4222.24-
Apr 25, 202424.3124.3124.1024.1021.0830
Apr 24, 202423.8723.8723.8723.8720.88-
Apr 23, 202423.4623.6523.4623.6520.6950
Apr 22, 202423.9623.9623.9623.9620.96-
Apr 19, 202424.0124.0124.0124.0121.00-
Apr 18, 202424.6024.6024.6024.6021.52-
Apr 17, 202424.3624.3624.3624.3621.31200
Apr 16, 202424.5924.5924.5924.5921.51-
Apr 15, 202424.9224.9224.9124.9121.79100
Apr 12, 202425.0325.0325.0325.0321.90-
Apr 11, 202424.9725.0024.9725.0021.8740
Apr 10, 202424.8624.8624.6824.6821.5910
Apr 9, 202424.3124.5524.3124.5521.487
Apr 8, 202423.7123.7123.7123.7120.74-
Apr 5, 202423.4523.4523.4523.4520.51-
Apr 4, 202423.5023.5023.5023.5020.56-

Related Tickers

8XP.MU XPeng Inc
9.30
-0.43%
 
D4D.SG Dongfeng Motor Group Co Ltd
0.5165
-0.96%
 
RNL.DE Renault SA
44.23
-2.83%
 
GRU.SG Geely Automobile Holdings Limited
1.7805
-8.60%
 
BMW.BE Bayerische Motoren Werke AG
68.04
-4.73%
 
0RDT.IL Ferrari N.V.
390.50
-0.46%
 
BMW.F Bayerische Motoren Werke Aktiengesellschaft
67.82
-5.01%
 
GRU.F Geely Automobile Holdings Limited
1.7865
-9.31%
 
AMGDF Aston Martin Lagonda Global Holdings plc
0.8350
+0.22%
 
2FE.DE Ferrari N.V.
388.10
-0.94%