Munich - Delayed Quote EUR

BYD Co Ltd (BY6.MU)

Compare
33.18 -0.03 (-0.09%)
As of 5:25:55 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 33.30 33.30 32.53 33.18 33.18 563
Dec 19, 2024 33.29 33.29 33.00 33.21 33.21 220
Dec 18, 2024 33.11 33.11 33.01 33.01 33.01 -
Dec 17, 2024 32.77 32.85 32.63 32.85 32.85 1,065
Dec 16, 2024 32.21 32.39 32.06 32.06 32.06 63
Dec 13, 2024 33.06 33.11 32.81 32.81 32.81 10
Dec 12, 2024 34.18 34.42 33.81 33.94 33.94 359
Dec 11, 2024 33.28 33.38 33.28 33.38 33.38 -
Dec 10, 2024 33.11 33.45 33.11 33.34 33.34 480
Dec 9, 2024 32.30 34.51 32.30 34.41 34.41 2,778
Dec 6, 2024 32.26 32.31 32.24 32.31 32.31 11
Dec 5, 2024 31.11 31.34 31.11 31.33 31.33 2,000
Dec 4, 2024 31.81 31.81 31.52 31.64 31.64 3,035
Dec 3, 2024 31.86 32.20 31.86 32.20 32.20 110
Dec 2, 2024 31.69 32.02 31.69 31.95 31.95 1,456
Nov 29, 2024 30.51 31.33 30.51 31.33 31.33 1,920
Nov 28, 2024 30.44 30.67 30.34 30.34 30.34 4,745
Nov 27, 2024 31.29 31.61 31.29 31.38 31.38 175
Nov 26, 2024 31.41 31.41 30.92 31.31 31.31 1,000
Nov 25, 2024 31.85 31.85 31.64 31.64 31.64 15
Nov 22, 2024 31.74 32.03 31.56 32.03 32.03 6,362
Nov 21, 2024 32.24 32.24 32.08 32.11 32.11 5
Nov 20, 2024 32.16 32.16 32.06 32.14 32.14 200
Nov 19, 2024 32.36 32.48 32.36 32.41 32.41 379
Nov 18, 2024 32.44 32.50 32.44 32.50 32.50 50
Nov 15, 2024 32.11 32.11 31.76 32.07 32.07 230
Nov 14, 2024 32.37 32.46 32.08 32.13 32.13 716
Nov 13, 2024 33.19 33.19 33.03 33.03 33.03 2,067
Nov 12, 2024 32.97 32.97 32.76 32.86 32.86 1,236
Nov 11, 2024 33.09 33.21 33.09 33.17 33.17 2,142
Nov 8, 2024 33.31 33.31 32.61 32.78 32.78 207
Nov 7, 2024 33.30 33.86 33.30 33.86 33.86 16
Nov 6, 2024 33.76 33.76 32.89 33.44 33.44 2,852
Nov 5, 2024 34.51 34.57 34.42 34.43 34.43 1,537
Nov 4, 2024 34.01 34.01 33.90 34.00 34.00 1,017
Nov 1, 2024 32.55 33.30 32.55 33.13 33.13 2,045
Oct 31, 2024 33.49 33.49 33.23 33.23 33.23 192
Oct 30, 2024 35.21 35.21 34.60 34.70 34.70 634
Oct 29, 2024 35.18 35.56 35.18 35.34 35.34 6
Oct 28, 2024 34.94 35.44 34.94 35.44 35.44 160
Oct 25, 2024 34.67 34.79 34.67 34.79 34.79 14
Oct 24, 2024 34.03 34.03 33.74 33.86 33.86 520
Oct 23, 2024 34.34 34.44 34.13 34.13 34.13 14
Oct 22, 2024 33.86 33.86 33.78 33.78 33.78 2
Oct 21, 2024 34.01 34.11 33.86 34.11 34.11 581
Oct 18, 2024 33.76 34.03 33.60 33.77 33.77 165
Oct 17, 2024 32.49 32.49 31.93 31.96 31.96 80
Oct 16, 2024 32.01 32.30 31.90 32.30 32.30 314
Oct 15, 2024 33.95 33.95 32.00 32.00 32.00 1,695
Oct 14, 2024 34.14 34.23 33.95 33.95 33.95 142
Oct 11, 2024 35.01 35.01 34.66 34.85 34.85 1,336
Oct 10, 2024 35.37 35.37 34.99 35.14 35.14 290
Oct 9, 2024 34.04 34.04 33.17 34.01 34.01 1,742
Oct 8, 2024 34.47 34.47 33.23 34.27 34.27 22,638
Oct 7, 2024 37.36 37.56 36.94 37.50 37.50 3,324
Oct 4, 2024 35.32 35.39 34.90 35.23 35.23 4,997
Oct 3, 2024 34.76 34.79 34.50 34.50 34.50 475
Oct 2, 2024 34.16 34.77 34.07 34.15 34.15 3,815
Oct 1, 2024 31.82 33.65 31.82 33.61 33.61 8,873
Sep 30, 2024 33.21 33.21 32.01 32.01 32.01 276
Sep 27, 2024 31.40 31.74 31.40 31.65 31.65 1,086
Sep 26, 2024 29.60 30.50 29.60 30.37 30.37 1,075
Sep 25, 2024 28.94 29.29 28.77 29.29 29.29 4,025
Sep 24, 2024 28.51 29.18 28.45 29.18 29.18 4,963
Sep 23, 2024 27.71 28.01 27.71 28.01 28.01 650
Sep 20, 2024 27.87 28.05 27.87 28.01 28.01 180
Sep 19, 2024 28.17 28.23 28.01 28.23 28.23 500
Sep 18, 2024 27.83 28.01 27.83 28.01 28.01 -
Sep 17, 2024 27.93 27.93 27.93 27.93 27.93 250
Sep 16, 2024 27.52 27.55 27.52 27.55 27.55 61
Sep 13, 2024 27.60 27.84 27.60 27.62 27.62 398
Sep 12, 2024 27.96 27.96 27.64 27.72 27.72 670
Sep 11, 2024 28.03 28.03 27.81 28.01 28.01 325
Sep 10, 2024 27.42 27.42 27.29 27.29 27.29 500
Sep 9, 2024 27.10 27.26 27.10 27.26 27.26 -
Sep 6, 2024 27.31 27.31 27.00 27.00 27.00 140
Sep 5, 2024 27.30 27.32 27.18 27.18 27.18 2,010
Sep 4, 2024 27.17 27.17 27.06 27.14 27.14 760
Sep 3, 2024 27.21 27.21 27.01 27.15 27.15 3
Sep 2, 2024 27.17 27.17 27.13 27.13 27.13 -
Aug 30, 2024 27.92 27.92 27.42 27.51 27.51 1,750
Aug 29, 2024 25.66 26.34 25.66 26.34 26.34 780
Aug 28, 2024 25.87 25.99 25.80 25.80 25.80 30
Aug 27, 2024 26.27 26.27 26.03 26.03 26.03 433
Aug 26, 2024 26.15 26.15 25.87 25.87 25.87 40
Aug 23, 2024 26.01 26.02 26.01 26.02 26.02 -
Aug 22, 2024 25.98 25.98 25.98 25.98 25.98 -
Aug 21, 2024 25.97 25.97 25.95 25.95 25.95 50
Aug 20, 2024 25.94 25.94 25.94 25.94 25.94 -
Aug 19, 2024 25.89 25.89 25.81 25.81 25.81 202
Aug 16, 2024 25.85 25.91 25.76 25.91 25.91 1,540
Aug 15, 2024 25.03 25.03 25.03 25.03 25.03 -
Aug 14, 2024 24.66 24.68 24.60 24.68 24.68 50
Aug 13, 2024 24.91 24.91 24.91 24.91 24.91 -
Aug 12, 2024 25.11 25.13 25.11 25.13 25.13 53
Aug 9, 2024 25.19 25.19 25.18 25.18 25.18 595
Aug 8, 2024 24.36 24.73 24.30 24.73 24.73 390
Aug 7, 2024 24.67 24.76 24.67 24.76 24.76 5
Aug 6, 2024 24.71 24.86 24.71 24.82 24.82 30
Aug 5, 2024 25.05 25.13 23.62 24.78 24.78 6,402
Aug 2, 2024 25.64 25.99 25.64 25.77 25.77 356
Aug 1, 2024 26.90 26.90 26.45 26.45 26.45 370
Jul 31, 2024 27.02 27.02 26.94 26.94 26.94 3
Jul 30, 2024 26.32 26.62 26.32 26.57 26.57 2,098
Jul 29, 2024 27.33 27.38 27.33 27.37 27.37 4
Jul 26, 2024 27.93 27.99 27.93 27.99 27.99 100
Jul 25, 2024 27.54 27.83 27.53 27.83 27.83 372
Jul 24, 2024 27.37 27.51 27.37 27.51 27.51 750
Jul 23, 2024 27.94 27.94 27.94 27.94 27.94 -
Jul 22, 2024 29.01 29.01 28.83 28.83 28.83 1,610
Jul 19, 2024 28.60 28.60 28.60 28.60 28.60 -
Jul 18, 2024 28.46 28.46 28.03 28.03 28.03 3,600
Jul 17, 2024 28.11 28.11 28.11 28.11 28.11 -
Jul 16, 2024 28.23 28.37 28.18 28.37 28.37 225
Jul 15, 2024 28.77 28.87 28.68 28.87 28.87 417
Jul 12, 2024 29.11 29.14 29.04 29.04 29.04 410
Jul 11, 2024 28.38 28.67 28.38 28.67 28.67 250
Jul 10, 2024 28.11 28.33 28.01 28.33 28.33 1,478
Jul 9, 2024 27.97 27.97 27.76 27.76 27.76 100
Jul 8, 2024 27.59 27.59 27.41 27.41 27.41 919
Jul 5, 2024 27.76 27.76 27.67 27.68 27.68 183
Jul 4, 2024 27.86 27.86 27.33 27.36 27.36 731
Jul 3, 2024 27.33 27.68 27.33 27.68 27.68 548
Jul 2, 2024 27.12 27.34 27.06 27.23 27.23 1,208
Jul 1, 2024 27.57 27.81 27.57 27.81 27.81 2,050
Jun 28, 2024 27.81 27.81 27.81 27.81 27.81 -
Jun 27, 2024 27.78 27.78 27.27 27.41 27.41 1,132
Jun 26, 2024 28.51 28.51 28.29 28.29 28.29 70
Jun 25, 2024 28.62 28.62 28.58 28.58 28.58 700
Jun 24, 2024 28.15 28.75 28.15 28.75 28.75 1,058
Jun 21, 2024 28.21 28.21 28.20 28.20 28.20 4
Jun 20, 2024 28.31 28.31 28.08 28.08 28.08 600
Jun 19, 2024 28.43 28.45 28.36 28.39 28.39 185
Jun 18, 2024 27.71 27.71 27.71 27.71 27.71 -
Jun 17, 2024 27.91 27.91 27.53 27.71 27.71 597
Jun 14, 2024 27.27 27.53 27.16 27.16 27.16 905
Jun 13, 2024 27.51 27.61 27.26 27.33 27.33 2,142
Jun 12, 2024 26.43 26.43 26.10 26.35 26.35 1,695
Jun 11, 2024 3.41 Dividend
Jun 11, 2024 27.21 27.21 26.81 26.81 26.81 177
Jun 10, 2024 26.80 26.91 26.60 26.91 23.50 155
Jun 7, 2024 26.51 26.51 26.51 26.51 23.15 -
Jun 6, 2024 26.92 27.00 26.92 27.00 23.58 30
Jun 5, 2024 27.54 27.54 27.36 27.54 24.05 756
Jun 4, 2024 27.14 27.14 26.99 26.99 23.57 650
Jun 3, 2024 27.46 27.46 26.77 26.87 23.47 2,175
May 31, 2024 26.34 26.34 25.77 25.98 22.69 46
May 30, 2024 26.03 26.26 25.95 26.26 22.94 102
May 29, 2024 25.60 25.84 25.57 25.84 22.57 1,114
May 28, 2024 24.31 24.31 24.21 24.21 21.15 225
May 27, 2024 24.39 24.47 24.24 24.47 21.37 129
May 24, 2024 24.51 24.67 24.51 24.67 21.55 2,050
May 23, 2024 24.94 24.94 24.48 24.48 21.38 3,730
May 22, 2024 25.37 25.37 25.11 25.12 21.94 3,810
May 21, 2024 25.66 25.66 25.55 25.55 22.32 508
May 20, 2024 26.74 26.74 26.69 26.69 23.31 47
May 17, 2024 26.30 26.48 26.30 26.31 22.98 1,640
May 16, 2024 26.00 26.17 26.00 26.17 22.86 1,550
May 15, 2024 25.71 26.31 25.71 26.00 22.71 2,895
May 14, 2024 26.53 26.53 25.81 26.30 22.97 2,301
May 13, 2024 26.38 26.38 26.38 26.38 23.04 -
May 10, 2024 26.45 26.53 26.34 26.34 23.01 1,230
May 9, 2024 26.75 27.00 26.75 27.00 23.58 110
May 8, 2024 26.66 26.74 26.38 26.38 23.04 1,031
May 7, 2024 27.02 27.10 26.92 26.93 23.52 1,300
May 6, 2024 26.81 26.86 26.79 26.86 23.46 1,381
May 3, 2024 26.97 27.09 26.94 26.97 23.56 1,322
May 2, 2024 26.99 27.39 26.73 27.30 23.84 4,453
Apr 30, 2024 25.85 25.85 25.65 25.65 22.40 195
Apr 29, 2024 25.89 26.04 25.11 25.70 22.45 2,129
Apr 26, 2024 25.39 25.51 25.19 25.36 22.15 4,735
Apr 25, 2024 24.31 24.31 24.06 24.19 21.13 230
Apr 24, 2024 23.85 23.94 23.85 23.94 20.91 70
Apr 23, 2024 23.53 23.73 23.52 23.73 20.73 240
Apr 22, 2024 23.99 24.01 23.99 24.01 20.97 145
Apr 19, 2024 24.02 24.02 23.95 24.01 20.97 210
Apr 18, 2024 24.60 24.64 24.43 24.43 21.34 2,174
Apr 17, 2024 24.49 24.49 24.11 24.11 21.06 2,116
Apr 16, 2024 24.62 24.62 24.43 24.43 21.34 650
Apr 15, 2024 24.96 24.96 24.80 24.80 21.66 330
Apr 12, 2024 25.06 25.06 25.06 25.06 21.89 -
Apr 11, 2024 25.06 25.13 25.06 25.13 21.95 130
Apr 10, 2024 24.89 24.89 24.59 24.59 21.48 1,002
Apr 9, 2024 24.34 24.54 24.34 24.54 21.43 1,000
Apr 8, 2024 23.81 23.81 23.81 23.81 20.80 -
Apr 5, 2024 23.51 23.55 23.21 23.53 20.55 9,177
Apr 4, 2024 23.61 23.71 23.46 23.71 20.71 2,435
Apr 3, 2024 23.58 23.59 23.48 23.59 20.60 146
Apr 2, 2024 24.16 24.16 23.88 23.88 20.86 877
Mar 28, 2024 23.75 23.91 23.48 23.48 20.50 573
Mar 27, 2024 24.18 24.18 23.83 23.87 20.85 3,977
Mar 26, 2024 25.52 25.52 24.90 25.00 21.83 6,861
Mar 25, 2024 24.92 25.00 24.75 24.75 21.61 1,441
Mar 22, 2024 25.20 25.38 25.20 25.36 22.15 2,010
Mar 21, 2024 25.48 25.48 25.30 25.30 22.10 1,085
Mar 20, 2024 25.32 25.41 25.25 25.30 22.09 670
Mar 19, 2024 25.39 25.42 25.05 25.05 21.87 2,610
Mar 18, 2024 25.50 25.59 25.21 25.47 22.24 2,931
Mar 15, 2024 24.52 24.75 24.52 24.67 21.54 590
Mar 14, 2024 24.78 24.81 24.50 24.50 21.39 1,348
Mar 13, 2024 24.56 24.56 24.23 24.35 21.27 405
Mar 12, 2024 24.47 24.50 24.24 24.24 21.17 1,298
Mar 11, 2024 23.01 23.01 22.78 22.85 19.96 1,932
Mar 8, 2024 22.00 22.00 21.66 21.81 19.05 2,544
Mar 7, 2024 22.13 22.15 22.05 22.06 19.26 957
Mar 6, 2024 22.56 22.81 22.56 22.60 19.74 1,330
Mar 5, 2024 22.51 22.51 22.39 22.49 19.64 437
Mar 4, 2024 22.69 22.72 22.23 22.23 19.42 2,343
Mar 1, 2024 23.05 23.21 22.99 23.10 20.18 1,265
Feb 29, 2024 22.88 22.88 22.78 22.82 19.93 590
Feb 28, 2024 22.84 22.94 22.67 22.69 19.82 6,610
Feb 27, 2024 23.18 23.90 23.18 23.58 20.60 6,397
Feb 26, 2024 22.18 22.76 22.18 22.76 19.88 1,031
Feb 23, 2024 21.91 21.91 21.81 21.81 19.05 858
Feb 22, 2024 21.93 22.00 21.92 21.92 19.15 1,020
Feb 21, 2024 22.10 22.17 22.00 22.06 19.26 610
Feb 20, 2024 21.51 21.68 21.51 21.51 18.79 780
Feb 19, 2024 22.22 22.50 22.17 22.50 19.65 868
Feb 16, 2024 22.55 22.78 22.51 22.78 19.90 110
Feb 15, 2024 21.81 21.95 21.81 21.95 19.17 110
Feb 14, 2024 21.79 22.15 21.79 22.00 19.21 354
Feb 13, 2024 22.63 22.81 22.05 22.08 19.29 397
Feb 12, 2024 21.82 22.23 21.82 22.20 19.39 1,950
Feb 9, 2024 21.77 21.83 21.72 21.78 19.03 1,630
Feb 8, 2024 21.93 22.08 21.88 21.88 19.11 919
Feb 7, 2024 21.75 21.90 21.72 21.90 19.13 828
Feb 6, 2024 21.49 21.85 21.49 21.85 19.08 5,115
Feb 5, 2024 20.30 20.44 20.23 20.23 17.67 2,471
Feb 2, 2024 20.31 20.47 20.27 20.40 17.81 275
Feb 1, 2024 20.72 21.14 20.72 20.98 18.32 391
Jan 31, 2024 20.59 20.91 20.38 20.89 18.25 808
Jan 30, 2024 20.93 21.17 20.93 21.05 18.38 13,300
Jan 29, 2024 21.75 22.10 21.53 21.60 18.87 6,545
Jan 26, 2024 22.52 22.76 22.52 22.76 19.88 1,410
Jan 25, 2024 23.35 23.40 23.31 23.31 20.36 2,924
Jan 24, 2024 23.17 23.70 23.16 23.55 20.57 348
Jan 23, 2024 23.06 23.80 23.06 23.80 20.78 608
Jan 22, 2024 22.23 22.72 22.21 22.72 19.84 728
Jan 19, 2024 22.88 23.09 22.88 23.09 20.17 100
Jan 18, 2024 22.95 23.35 22.95 23.35 20.39 1,675
Jan 17, 2024 22.64 23.08 22.64 23.06 20.14 1,190
Jan 16, 2024 24.16 24.16 23.91 23.91 20.88 1,421
Jan 15, 2024 24.16 24.50 24.16 24.50 21.39 245
Jan 12, 2024 24.67 24.72 24.65 24.72 21.59 765
Jan 11, 2024 24.73 24.98 24.56 24.65 21.53 771
Jan 10, 2024 24.00 24.14 23.91 24.04 21.00 1,752
Jan 9, 2024 24.31 24.31 24.31 24.31 21.23 100
Jan 8, 2024 24.00 24.27 23.93 24.27 21.20 394
Jan 5, 2024 24.35 24.48 24.35 24.44 21.35 687
Jan 4, 2024 24.64 24.80 24.64 24.67 21.55 3,098
Jan 3, 2024 24.64 24.93 24.60 24.93 21.78 2,674
Jan 2, 2024 24.29 24.66 24.29 24.61 21.50 3,015
Dec 29, 2023 24.89 24.97 24.89 24.92 21.76 322
Dec 28, 2023 24.61 25.00 24.60 24.94 21.79 1,137
Dec 27, 2023 23.85 24.08 23.85 24.08 21.03 60
Dec 22, 2023 23.56 24.02 23.56 24.02 20.98 210
Dec 21, 2023 23.44 23.65 23.44 23.61 20.62 425
Dec 20, 2023 23.36 23.41 23.16 23.16 20.22 151

Related Tickers

0P6O.IL Volkswagen AG
89.08
+1.81%
 
MBG.F Mercedes-Benz Group AG
53.21
-0.37%
 
2FE.DE Ferrari N.V.
412.10
+0.91%
 
9868.HK XPeng Inc.
48.600
+0.21%
 
VOW.DE Volkswagen AG
90.65
+1.63%
 
9866.HK NIO Inc.
35.300
+1.88%
 
TM Toyota Motor Corporation
179.84
+3.23%
 
NIO NIO Inc.
4.5616
+3.67%
 
RIVN Rivian Automotive, Inc.
13.92
+6.59%
 
TSLA Tesla, Inc.
446.62
+2.39%