Stuttgart - Delayed Quote EUR

BYD Co Ltd (BY6.SG)

14.60
-0.52
(-3.47%)
As of 11:07:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202515.1714.6414.4014.6014.606,551
Jun 12, 202515.1715.1714.8915.1315.1322,003
Jun 11, 202515.8216.0815.7315.8715.8728,251
Jun 10, 2025 0.15967897 Dividend
Jun 10, 202514.8115.8014.7615.7015.70107,604
Jun 10, 2025 30:10 Stock Splits
Jun 9, 202514.6014.9814.6014.8913.4417,373
Jun 6, 202515.1015.1715.0415.1713.709,936
Jun 5, 202515.1415.4415.1415.3713.8717,574
Jun 4, 202515.2715.4315.1215.4313.9326,418
Jun 3, 202514.7515.2314.7515.1813.7116,887
Jun 2, 202514.2814.5314.2414.5313.1232,988
May 30, 202514.4814.8314.4614.6513.2344,022
May 29, 202515.3315.4315.0415.2113.7329,700
May 28, 202515.3715.3815.0315.1613.6949,497
May 27, 202515.5815.8115.5415.7914.2544,937
May 26, 202515.8016.5515.7716.4514.8564,764
May 23, 202517.5817.6116.6017.4115.7271,379
May 22, 202517.3517.5417.1017.4715.7723,853
May 21, 202517.2917.6917.2117.5015.8045,720
May 20, 202516.7816.9816.7816.8915.2516,338
May 19, 202516.3916.6116.3916.6115.0031,338
May 16, 202516.3416.7316.3416.7315.1054,522
May 15, 202515.8416.1015.7915.9614.4133,066
May 14, 202515.5615.9915.5615.9214.3716,641
May 13, 202515.5315.5315.2415.4013.9051,861
May 12, 202515.1016.0115.1015.9414.3966,510
May 9, 202514.7114.8014.6814.7513.314,728
May 8, 202514.6114.8014.6114.7813.3510,536
May 7, 202514.4914.6014.4514.4913.084,095
May 6, 202514.7014.8214.4514.7713.338,067
May 5, 202514.7214.8414.6514.7813.3535,175
May 2, 202514.3414.6914.3414.6913.2739,849
Apr 30, 202514.0314.1113.8113.9312.589,108
Apr 29, 202514.0014.1813.9714.1812.8024,264
Apr 28, 202514.4014.7714.3714.5713.1629,253
Apr 25, 202515.0615.7314.9715.2413.7637,521
Apr 24, 202514.6415.0614.5715.0413.5835,775
Apr 23, 202514.8615.0014.7014.9613.5126,505
Apr 22, 202513.8614.4713.8614.3913.009,936
Apr 17, 202513.7913.8713.5513.5812.269,021
Apr 16, 202513.6313.9013.4313.5412.2319,416
Apr 15, 202514.0914.3814.0914.2712.8824,984
Apr 14, 202514.2014.6614.1014.6613.2430,717
Apr 11, 202514.0414.1713.8314.1612.7835,037
Apr 10, 202513.5913.7012.9713.4012.1046,875
Apr 9, 202512.6213.5212.6213.4712.1641,919
Apr 8, 202512.8513.2712.3412.3411.1479,884
Apr 7, 202512.3713.7612.1712.6111.3998,358
Apr 4, 202514.4214.4912.0713.4912.1890,012
Apr 3, 202514.4714.6414.1514.4913.0827,396
Apr 2, 202515.0915.1614.9014.9613.5140,197
Apr 1, 202515.3315.3815.1115.2713.7921,810
Mar 31, 202515.3715.6315.3715.6314.1129,397
Mar 28, 202516.0816.2515.6715.6714.1534,497
Mar 27, 202516.1116.5216.0416.1714.6044,529
Mar 26, 202515.8115.9315.7915.8214.2842,393
Mar 25, 202515.5615.7915.4815.6714.1560,066
Mar 24, 202515.8616.5915.8616.5914.98549,219
Mar 21, 202515.3715.6515.3415.6414.1224,657
Mar 20, 202516.5816.8216.4416.4414.8437,542
Mar 19, 202516.3316.6616.3316.5814.9748,114
Mar 18, 202515.8016.1715.7916.1714.6027,555
Mar 17, 202515.2915.7815.0715.7814.2533,396
Mar 14, 202515.2015.4115.0415.4113.9224,957
Mar 13, 202514.1314.5814.1314.5713.1525,416
Mar 12, 202513.9414.1113.9114.1112.7423,451
Mar 11, 202513.7013.9013.6313.8712.5214,883
Mar 10, 202513.6313.6713.3113.4012.1037,800
Mar 7, 202514.0114.0313.8013.9012.554,461
Mar 6, 202514.4214.4914.2314.2512.8620,115
Mar 5, 202514.0914.1613.9214.0912.7337,893
Mar 4, 202513.8114.2013.3714.0512.6889,949
Mar 3, 202514.9814.9813.7313.7312.4097,470
Feb 28, 202514.9515.5714.9515.3713.8844,874
Feb 27, 202516.2316.5016.1016.4514.8541,334
Feb 26, 202515.9716.0415.8315.8814.3426,613
Feb 25, 202515.7815.9915.7515.9914.4342,402
Feb 24, 202516.0116.0115.5315.6214.1178,936
Feb 21, 202515.9816.3415.9716.1414.5755,194
Feb 20, 202515.3215.9015.3115.6514.1345,858
Feb 19, 202515.0215.1514.9015.0213.5617,592
Feb 18, 202514.9315.0014.8414.8913.4415,780
Feb 17, 202514.4614.8214.4614.8213.3849,107
Feb 14, 202514.7414.8614.7114.8613.4245,207
Feb 13, 202514.2014.2013.9314.0912.7284,168
Feb 12, 202514.5114.7714.4414.6513.2346,701
Feb 11, 202513.6513.7313.5313.6412.3184,420
Feb 10, 202513.7214.0413.6914.0012.6459,097
Feb 7, 202513.5213.7113.4613.6412.3161,623
Feb 6, 202512.8312.9312.7212.8011.5692,718
Feb 5, 202511.6211.7011.6211.6710.548,940
Feb 4, 202511.7411.8511.7211.8010.6514,253
Feb 3, 202511.4111.5111.2911.4610.3524,780
Jan 31, 202511.4311.4611.2311.2410.154,647
Jan 30, 202511.2611.4811.2311.4410.337,059
Jan 29, 202511.2311.4211.2311.3310.236,042
Jan 28, 202511.0911.1911.0911.1510.073,414
Jan 27, 202511.2011.2211.0011.1910.1030,411
Jan 24, 202511.2511.2511.1211.2210.134,959
Jan 23, 202511.0811.1611.0811.1210.0413,572
Jan 22, 202511.3711.3711.2711.3710.2618,213
Jan 21, 202511.4911.5111.2011.3310.2318,720
Jan 20, 202511.3411.4511.1111.1110.0314,940
Jan 17, 202510.9611.0910.8511.069.998,787
Jan 16, 202510.7810.8410.7710.779.7313,626
Jan 15, 202510.7310.8010.7210.809.756,459
Jan 14, 202510.7010.7210.6810.699.663,564
Jan 13, 202510.4110.4510.3210.409.395,721
Jan 10, 202510.4410.5310.4410.499.475,367
Jan 9, 202510.6710.6710.6510.669.63627
Jan 8, 202510.5510.6210.5410.569.5410,344
Jan 7, 202510.6410.7410.6210.749.7018,552
Jan 6, 202510.6510.8410.5910.629.5915,414
Jan 3, 202510.7310.8910.7110.889.838,322
Jan 2, 202510.6310.8810.6310.819.7623,838
Dec 30, 202411.0611.0911.0011.019.943,597
Dec 27, 202411.2511.3311.2211.2210.133,192
Dec 23, 202411.0911.1311.0111.069.998,550
Dec 20, 202411.0411.0810.8111.0810.0021,168
Dec 19, 202411.0911.1311.0111.0710.004,347
Dec 18, 202411.0511.0510.9611.019.946,486
Dec 17, 202410.9410.9710.8110.979.908,766
Dec 16, 202410.7110.8010.6710.679.6312,048
Dec 13, 202411.0511.0610.9411.009.936,297
Dec 12, 202411.4011.4711.2811.3110.2122,902
Dec 11, 202411.0911.1611.0911.1210.041,110
Dec 10, 202411.0911.1711.0711.1310.0519,512
Dec 9, 202410.7911.5910.7911.5910.4742,609
Dec 6, 202410.7510.7910.6910.779.7214,829
Dec 5, 202410.3610.4210.3510.429.417,920
Dec 4, 202410.6310.6310.5110.569.5414,487
Dec 3, 202410.6710.7210.6410.649.6014,031
Dec 2, 202410.5910.7010.5710.679.6310,209
Nov 29, 202410.1710.4810.1710.459.4341,532
Nov 28, 202410.1410.2010.1010.109.1210,392
Nov 27, 202410.5010.5510.4410.509.4812,135
Nov 26, 202410.4710.4910.2910.459.4428,494
Nov 25, 202410.6210.6210.5510.629.5912,936
Nov 22, 202410.5210.6310.4210.639.6046,227
Nov 21, 202410.7610.7810.6610.759.713,792
Nov 20, 202410.7210.7210.6610.689.6416,920
Nov 19, 202410.7910.8310.7510.799.749,558
Nov 18, 202410.8310.8910.7410.899.832,106
Nov 15, 202410.6910.6910.5210.689.6434,707
Nov 14, 202410.8010.8210.6710.759.7019,578
Nov 13, 202411.0711.1210.9910.999.939,165
Nov 12, 202411.0211.0310.9110.949.8734,785
Nov 11, 202411.0311.1011.0111.0910.0121,468
Nov 8, 202411.1011.1510.9010.979.9035,412
Nov 7, 202411.0911.4311.0911.4310.328,343
Nov 6, 202411.2311.2510.8111.069.9942,726
Nov 5, 202411.5011.5111.4411.4410.338,844
Nov 4, 202411.3611.3711.2211.2610.1642,633
Nov 1, 202410.8511.0710.8511.059.976,192
Oct 31, 202411.1611.2911.0211.1210.0420,790
Oct 30, 202411.6711.7911.3311.7410.6041,400
Oct 29, 202411.7411.8611.7411.7410.604,755
Oct 28, 202411.6711.8411.6411.7710.6333,495
Oct 25, 202411.6311.6311.5411.5810.4614,724
Oct 24, 202411.3911.4011.2511.3310.238,427
Oct 23, 202411.4611.5011.3311.3310.2310,992
Oct 22, 202411.3011.4211.2411.3610.2620,277
Oct 21, 202411.3211.4011.2811.3310.2319,923
Oct 18, 202411.2511.3911.2511.3110.2124,792
Oct 17, 202410.8210.8710.6210.679.6320,370
Oct 16, 202410.6310.7910.6310.779.7260,618
Oct 15, 202410.8710.8710.5710.669.6360,378
Oct 14, 202411.3611.4511.2711.2710.1729,682
Oct 11, 202411.6711.6811.5011.5910.469,273
Oct 10, 202411.8311.8311.5811.7610.6242,891
Oct 9, 202411.3811.4811.0611.4810.3636,798
Oct 8, 202411.4711.5911.1011.4010.29198,222
Oct 7, 202412.4612.6412.3312.6411.4271,319
Oct 4, 202411.8011.8711.6311.7510.6158,056
Oct 3, 202411.6011.6811.4711.4710.3525,386
Oct 2, 202411.3211.6611.3211.5010.3890,402
Oct 1, 202410.5711.2610.5711.2010.1170,659
Sep 30, 202411.0211.1110.6010.609.5738,451
Sep 27, 202410.4410.6210.4010.539.5158,203
Sep 26, 20249.8510.269.8510.169.1866,450
Sep 25, 20249.679.769.599.748.7921,618
Sep 24, 20249.489.789.489.788.8356,856
Sep 23, 20249.259.389.259.388.4726,220
Sep 20, 20249.329.409.329.338.421,539
Sep 19, 20249.399.459.349.378.469,945
Sep 18, 20249.289.359.259.318.417,410
Sep 17, 20249.299.349.289.348.4327,546
Sep 16, 20249.189.239.169.188.295,118
Sep 13, 20249.229.259.219.218.314,305
Sep 12, 20249.339.339.249.258.356,267
Sep 11, 20249.339.389.259.388.4733,954
Sep 10, 20249.169.169.099.098.206,804
Sep 9, 20249.019.139.019.138.245,670
Sep 6, 20249.109.118.999.028.1522,344
Sep 5, 20249.109.139.099.098.2012,180
Sep 4, 20249.069.079.019.048.168,289
Sep 3, 20249.059.079.019.028.156,573
Sep 2, 20249.109.129.029.058.1714,919
Aug 30, 20249.359.359.169.178.2856,733
Aug 29, 20248.548.798.548.787.9214,460
Aug 28, 20248.648.708.598.597.756,006
Aug 27, 20248.748.838.688.747.8922,377
Aug 26, 20248.728.758.648.647.805,064
Aug 23, 20248.678.748.628.647.8014,253
Aug 22, 20248.668.748.658.657.8115,279
Aug 21, 20248.658.678.648.647.805,337
Aug 20, 20248.668.678.608.677.838,352
Aug 19, 20248.628.658.578.637.799,438
Aug 16, 20248.598.648.588.647.805,130
Aug 15, 20248.358.528.328.527.695,994
Aug 14, 20248.198.348.198.337.5218,414
Aug 13, 20248.308.388.308.357.5435,379
Aug 12, 20248.378.398.348.357.5411,061
Aug 9, 20248.368.468.368.387.577,584
Aug 8, 20248.079.008.079.008.135,913
Aug 7, 20248.228.378.228.247.449,783
Aug 6, 20248.238.288.208.287.4815,066
Aug 5, 20248.408.407.648.307.49211,956
Aug 2, 20248.548.668.508.517.6944,736
Aug 1, 20248.979.008.818.817.968,757
Jul 31, 20249.029.229.029.198.2948,003
Jul 30, 20248.798.928.798.868.0022,419
Jul 29, 20249.139.159.099.108.2110,569
Jul 26, 20249.299.299.229.298.3912,288
Jul 25, 20249.139.349.139.348.4313,575
Jul 24, 20249.139.189.049.048.1723,517
Jul 23, 20249.339.409.339.368.4528,653
Jul 22, 20249.679.679.589.628.699,033
Jul 19, 20249.539.599.499.518.5910,395
Jul 18, 20249.529.539.349.348.4420,400
Jul 17, 20249.379.419.259.258.3513,581
Jul 16, 20249.429.499.409.498.5725,266
Jul 15, 20249.629.629.519.578.6413,674
Jul 12, 20249.729.759.639.638.7032,955
Jul 11, 20249.479.589.479.578.6424,303
Jul 10, 20249.379.449.329.448.5325,848
Jul 9, 20249.349.379.249.308.404,437
Jul 8, 20249.229.229.139.168.279,387
Jul 5, 20249.249.279.199.228.3210,488
Jul 4, 20249.279.309.079.148.2515,879
Jul 3, 20249.129.249.129.198.296,228
Jul 2, 20249.089.158.999.118.2316,470
Jul 1, 20249.199.269.199.268.3615,558
Jun 28, 20249.309.309.219.218.3216,677
Jun 27, 20249.259.309.099.138.2439,276
Jun 26, 20249.519.539.399.428.5117,670
Jun 25, 20249.569.569.419.418.5013,233
Jun 24, 20249.389.589.389.538.6053,070
Jun 21, 20249.399.449.389.388.477,842
Jun 20, 20249.449.449.379.398.489,357
Jun 19, 20249.509.509.429.468.5422,275
Jun 18, 20249.269.379.269.378.4617,538
Jun 17, 20249.319.339.189.248.3420,922
Jun 14, 20249.119.179.049.048.1731,347
Jun 13, 20249.189.209.089.108.2275,756

Related Tickers

STLAMm.XC
 
GRU.BE Geely Automobile Holdings Ltd
1.8140
-3.12%
 
8XP.DU XPeng Inc
7.88
-5.69%
 
8J30.F Ebusco Holding N.V.
0.3592
-3.28%
 
LAAOF Li Auto Inc.
9.49
0.00%
 
TOM.SG Toyota Motor Corp
15.47
-1.09%
 
P1I.DU Piaggio & C. SpA
1.7500
-1.13%
 
VOLCBs.XC
 
PKTM.F PIERER Mobility AG I
15.72
+0.90%
 
0TL.SG VinFast Auto Ltd
2.9980
-0.70%