BYD Company Limited (BY6.VI)

Compare

37.80

-5.25

(-12.20%)

At close: April 4 at 4:59:29 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	43.33	43.42	36.45	37.80	37.80	2,492
Apr 3, 2025	43.57	44.00	40.20	43.05	43.05	1,999
Apr 2, 2025	45.79	45.79	44.91	44.91	44.91	760
Apr 1, 2025	46.17	46.17	45.01	45.01	45.01	1,178
Mar 31, 2025	46.75	49.00	46.36	46.53	46.53	606
Mar 28, 2025	48.50	48.71	48.15	48.15	48.15	135
Mar 27, 2025	48.48	49.32	48.48	49.32	49.32	223
Mar 26, 2025	48.54	51.00	47.36	51.00	51.00	1,107
Mar 25, 2025	47.42	47.97	46.91	46.95	46.95	1,809
Mar 24, 2025	48.07	51.00	47.94	49.39	49.39	1,320
Mar 21, 2025	46.28	46.90	46.25	46.77	46.77	857
Mar 20, 2025	50.32	50.90	49.58	49.58	49.58	1,241
Mar 19, 2025	49.33	49.90	49.16	49.62	49.62	1,132
Mar 18, 2025	47.32	49.45	47.00	48.31	48.31	1,568
Mar 17, 2025	45.61	47.81	45.61	47.00	47.00	803
Mar 14, 2025	45.69	46.11	45.59	45.94	45.94	173
Mar 13, 2025	42.78	43.51	42.78	43.51	43.51	301
Mar 12, 2025	40.50	42.33	40.50	42.33	42.33	394
Mar 11, 2025	41.44	41.76	41.13	41.17	41.17	205
Mar 10, 2025	40.97	40.97	40.27	40.44	40.44	434
Mar 7, 2025	42.16	42.16	41.61	41.77	41.77	210
Mar 6, 2025	43.31	43.37	42.78	42.78	42.78	651
Mar 5, 2025	42.22	42.42	41.81	41.97	41.97	595
Mar 4, 2025	40.01	42.38	40.01	41.27	41.27	1,291
Mar 3, 2025	45.00	45.00	41.84	41.84	41.84	2,131
Feb 28, 2025	46.01	46.41	45.80	46.29	46.29	865
Feb 27, 2025	48.67	49.47	48.67	49.45	49.45	510
Feb 26, 2025	47.80	48.62	47.80	48.03	48.03	953
Feb 25, 2025	47.83	48.44	47.26	47.77	47.77	624
Feb 24, 2025	48.00	48.60	46.92	46.92	46.92	2,592
Feb 21, 2025	48.36	49.10	48.36	48.71	48.71	889
Feb 20, 2025	47.02	47.26	46.37	47.01	47.01	462
Feb 19, 2025	46.10	46.50	44.86	45.10	45.10	1,364
Feb 18, 2025	43.00	45.55	41.00	44.64	44.64	830
Feb 17, 2025	43.74	44.19	43.20	43.96	43.96	1,380
Feb 14, 2025	44.25	44.50	44.24	44.35	44.35	1,275
Feb 13, 2025	41.80	45.00	41.80	42.36	42.36	993
Feb 12, 2025	43.38	45.00	43.38	44.09	44.09	2,748
Feb 11, 2025	40.73	41.15	40.70	41.15	41.15	541
Feb 10, 2025	41.30	42.00	41.00	41.95	41.95	1,044
Feb 7, 2025	39.50	41.14	39.50	40.93	40.93	1,273
Feb 6, 2025	38.42	38.70	38.26	38.26	38.26	241
Feb 5, 2025	34.96	35.04	34.93	35.04	35.04	236
Feb 4, 2025	35.43	35.59	35.36	35.59	35.59	223
Feb 3, 2025	34.21	34.58	34.04	34.58	34.58	90
Jan 31, 2025	34.35	34.35	34.08	34.08	34.08	495
Jan 30, 2025	33.89	34.30	33.74	34.30	34.30	104
Jan 29, 2025	34.75	34.75	33.90	34.05	34.05	434
Jan 28, 2025	33.39	33.50	32.90	33.42	33.42	265
Jan 27, 2025	33.50	33.67	32.13	33.56	33.56	390
Jan 24, 2025	33.41	33.62	33.41	33.55	33.55	155
Jan 23, 2025	33.37	33.46	33.30	33.46	33.46	147
Jan 22, 2025	33.95	34.07	32.93	34.07	34.07	-
Jan 21, 2025	34.43	34.56	33.71	33.84	33.84	139
Jan 20, 2025	34.13	34.23	33.93	33.95	33.95	457
Jan 17, 2025	32.81	33.21	32.68	33.21	33.21	272
Jan 16, 2025	32.39	32.93	32.39	32.46	32.46	50
Jan 15, 2025	32.16	32.93	32.05	32.26	32.26	100
Jan 14, 2025	32.05	32.93	31.98	31.98	31.98	62
Jan 13, 2025	31.27	31.27	31.06	31.27	31.27	57
Jan 10, 2025	31.49	32.53	31.38	31.38	31.38	217
Jan 9, 2025	31.80	32.00	30.00	31.99	31.99	3,380
Jan 8, 2025	31.73	31.82	31.52	31.69	31.69	85
Jan 7, 2025	32.16	32.23	32.00	32.23	32.23	1,188
Jan 6, 2025	32.02	32.59	31.00	32.13	32.13	1,207
Jan 3, 2025	33.35	33.35	32.48	32.63	32.63	747
Jan 2, 2025	32.14	32.71	32.14	32.71	32.71	383
Dec 30, 2024	33.18	33.18	32.63	33.07	33.07	804
Dec 27, 2024	33.83	33.95	33.68	33.68	33.68	400
Dec 23, 2024	33.42	33.42	33.28	33.29	33.29	509
Dec 20, 2024	33.10	33.28	32.49	33.28	33.28	288
Dec 19, 2024	33.23	33.23	32.98	33.20	33.20	450
Dec 18, 2024	33.13	33.13	32.88	33.06	33.06	37
Dec 17, 2024	32.66	32.96	32.53	32.96	32.96	80
Dec 16, 2024	32.16	32.93	32.16	32.93	32.93	-
Dec 13, 2024	34.10	34.10	32.88	32.88	32.88	260
Dec 12, 2024	34.27	34.31	33.89	33.89	33.89	106
Dec 11, 2024	33.39	34.30	33.39	33.42	33.42	526
Dec 10, 2024	33.42	33.55	33.38	33.39	33.39	241
Dec 9, 2024	33.50	34.45	33.40	34.45	34.45	754
Dec 6, 2024	32.07	32.35	32.07	32.35	32.35	205
Dec 5, 2024	31.23	31.32	31.17	31.32	31.32	-
Dec 4, 2024	31.92	31.92	31.27	31.60	31.60	898
Dec 3, 2024	32.04	32.17	30.00	32.14	32.14	440
Dec 2, 2024	31.77	32.05	31.72	31.89	31.89	441
Nov 29, 2024	30.77	31.30	30.77	31.30	31.30	448
Nov 28, 2024	30.62	30.62	30.39	30.45	30.45	-
Nov 27, 2024	31.80	31.80	31.39	31.39	31.39	-
Nov 26, 2024	31.41	31.80	30.99	31.39	31.39	687
Nov 25, 2024	31.79	31.85	31.68	31.72	31.72	276
Nov 22, 2024	31.30	31.81	31.30	31.81	31.81	300
Nov 21, 2024	32.15	32.23	32.01	32.17	32.17	203
Nov 20, 2024	32.15	32.16	32.00	32.16	32.16	474
Nov 19, 2024	32.45	32.46	32.33	32.39	32.39	2
Nov 18, 2024	32.47	32.62	32.29	32.53	32.53	709
Nov 15, 2024	31.80	32.13	31.75	32.13	32.13	250
Nov 14, 2024	32.40	32.40	32.15	32.15	32.15	400
Nov 13, 2024	33.35	33.35	33.05	33.08	33.08	279
Nov 12, 2024	31.50	33.75	31.50	32.89	32.89	596
Nov 11, 2024	33.21	33.22	33.09	33.22	33.22	170
Nov 8, 2024	35.00	35.00	32.74	32.74	32.74	120
Nov 7, 2024	33.00	34.51	33.00	33.87	33.87	130
Nov 6, 2024	34.50	34.50	32.46	33.52	33.52	15
Nov 5, 2024	34.59	34.59	34.37	34.38	34.38	503
Nov 4, 2024	33.80	34.75	33.77	34.04	34.04	185
Nov 1, 2024	32.88	33.33	32.74	33.28	33.28	398
Oct 31, 2024	33.61	33.73	33.13	33.35	33.35	1,154
Oct 30, 2024	34.94	35.12	34.74	34.74	34.74	116
Oct 29, 2024	35.28	35.54	35.26	35.37	35.37	7
Oct 28, 2024	35.00	35.55	34.96	35.54	35.54	642
Oct 25, 2024	34.63	34.73	34.63	34.73	34.73	200
Oct 24, 2024	34.14	34.14	33.78	33.91	33.91	19
Oct 23, 2024	34.35	34.49	34.14	34.14	34.14	-
Oct 22, 2024	33.84	34.39	33.76	34.05	34.05	75
Oct 21, 2024	34.23	34.23	33.93	33.93	33.93	262
Oct 18, 2024	34.12	34.50	33.85	33.85	33.85	153
Oct 17, 2024	32.24	32.38	31.94	31.94	31.94	300
Oct 16, 2024	32.01	32.25	32.01	32.25	32.25	230
Oct 15, 2024	32.13	32.43	31.68	32.15	32.15	951
Oct 14, 2024	37.00	37.00	32.96	34.04	34.04	440
Oct 11, 2024	34.57	35.00	34.57	34.83	34.83	47
Oct 10, 2024	32.96	35.31	32.96	35.15	35.15	218
Oct 9, 2024	33.28	34.11	33.17	34.11	34.11	709
Oct 8, 2024	35.00	35.00	31.00	31.00	31.00	4,643
Oct 7, 2024	36.00	37.50	36.00	37.09	37.09	1,994
Oct 4, 2024	35.69	35.69	34.98	35.30	35.30	428
Oct 3, 2024	34.20	34.84	34.00	34.60	34.60	2,156
Oct 2, 2024	34.41	34.55	33.60	34.09	34.09	1,075
Oct 1, 2024	32.03	32.94	32.01	32.94	32.94	418
Sep 30, 2024	33.06	33.16	32.13	32.27	32.27	962
Sep 27, 2024	31.76	31.84	31.34	31.66	31.66	177
Sep 26, 2024	29.66	30.49	29.66	30.17	30.17	1,202
Sep 25, 2024	28.99	29.30	28.82	29.30	29.30	-
Sep 24, 2024	28.70	29.09	28.50	29.09	29.09	444
Sep 23, 2024	27.74	28.08	27.74	28.08	28.08	70
Sep 20, 2024	28.02	28.17	28.02	28.13	28.13	-
Sep 19, 2024	28.26	28.30	28.06	28.30	28.30	-
Sep 18, 2024	27.98	28.06	27.82	28.06	28.06	36
Sep 17, 2024	27.92	27.99	27.87	27.99	27.99	-
Sep 16, 2024	27.73	27.73	27.57	27.61	27.61	30
Sep 13, 2024	27.78	27.78	27.66	27.66	27.66	-
Sep 12, 2024	27.90	27.98	27.71	27.71	27.71	-
Sep 11, 2024	27.94	27.96	27.81	27.87	27.87	10
Sep 10, 2024	27.43	27.49	27.26	27.35	27.35	150
Sep 9, 2024	27.16	27.37	27.00	27.28	27.28	250
Sep 6, 2024	27.30	27.33	27.01	27.07	27.07	-
Sep 5, 2024	27.48	27.48	27.28	27.33	27.33	75
Sep 4, 2024	27.19	27.19	27.11	27.15	27.15	-
Sep 3, 2024	27.24	27.24	27.07	27.14	27.14	223
Sep 2, 2024	26.95	27.37	26.55	26.55	26.55	907
Aug 30, 2024	27.68	27.77	27.40	27.40	27.40	197
Aug 29, 2024	25.50	26.34	25.50	26.34	26.34	100
Aug 28, 2024	25.97	26.07	25.84	25.84	25.84	1
Aug 27, 2024	26.33	26.37	26.00	26.23	26.23	-
Aug 26, 2024	26.21	26.21	25.95	26.01	26.01	138
Aug 23, 2024	26.08	26.14	26.08	26.08	26.08	-
Aug 22, 2024	25.95	26.21	25.95	26.06	26.06	75
Aug 21, 2024	25.93	26.08	25.92	26.08	26.08	45
Aug 20, 2024	25.97	26.00	25.75	25.75	25.75	-
Aug 19, 2024	25.91	26.00	25.78	25.94	25.94	-
Aug 16, 2024	25.78	26.00	25.76	25.88	25.88	450
Aug 15, 2024	25.10	25.41	25.04	25.41	25.41	-
Aug 14, 2024	24.80	24.92	24.72	24.92	24.92	80
Aug 13, 2024	24.99	25.12	24.96	25.01	25.01	50
Aug 12, 2024	25.21	25.21	25.05	25.07	25.07	275
Aug 9, 2024	25.15	25.35	25.10	25.10	25.10	330
Aug 8, 2024	24.44	24.72	24.35	24.72	24.72	100
Aug 7, 2024	24.68	25.00	24.68	24.84	24.84	1,000
Aug 6, 2024	24.70	24.86	24.65	24.65	24.65	1,544
Aug 5, 2024	26.00	26.00	23.84	24.73	24.73	1,288
Aug 2, 2024	25.82	25.93	25.49	25.49	25.49	277
Aug 1, 2024	26.84	26.98	26.70	26.70	26.70	-
Jul 31, 2024	26.00	27.49	26.00	27.49	27.49	-
Jul 30, 2024	26.64	26.69	26.60	26.69	26.69	-
Jul 29, 2024	27.50	27.50	27.31	27.31	27.31	362
Jul 26, 2024	27.98	27.98	27.62	27.78	27.78	251
Jul 25, 2024	27.61	28.53	27.55	27.86	27.86	100
Jul 24, 2024	27.35	27.52	27.35	27.52	27.52	-
Jul 23, 2024	28.23	28.23	28.12	28.13	28.13	-
Jul 22, 2024	29.00	29.00	28.76	28.89	28.89	195
Jul 19, 2024	28.69	28.69	28.49	28.50	28.50	-
Jul 18, 2024	28.19	28.25	27.58	28.18	28.18	934
Jul 17, 2024	28.12	28.12	27.91	27.91	27.91	400
Jul 16, 2024	28.38	28.41	28.19	28.41	28.41	155
Jul 15, 2024	28.74	28.88	28.65	28.65	28.65	856
Jul 12, 2024	28.95	29.15	28.95	29.01	29.01	106
Jul 11, 2024	28.56	28.68	28.48	28.68	28.68	-
Jul 10, 2024	28.05	28.25	27.92	28.25	28.25	122
Jul 9, 2024	27.83	27.83	27.79	27.80	27.80	-
Jul 8, 2024	27.58	27.58	27.42	27.50	27.50	92
Jul 5, 2024	27.70	27.73	27.50	27.61	27.61	350
Jul 4, 2024	27.95	27.95	27.20	27.49	27.49	1,154
Jul 3, 2024	27.46	27.62	27.46	27.62	27.62	2
Jul 2, 2024	28.60	28.60	27.42	27.42	27.42	110
Jul 1, 2024	27.84	27.84	27.79	27.79	27.79	150
Jun 28, 2024	27.82	27.82	27.72	27.72	27.72	-
Jun 27, 2024	27.55	27.55	27.38	27.38	27.38	-
Jun 26, 2024	27.65	28.25	27.50	28.25	28.25	555
Jun 25, 2024	28.60	28.60	28.40	28.40	28.40	-
Jun 24, 2024	28.13	28.59	28.13	28.59	28.59	-
Jun 21, 2024	27.50	28.37	27.50	28.23	28.23	220
Jun 20, 2024	28.34	28.34	28.16	28.16	28.16	-
Jun 19, 2024	27.35	28.42	27.35	28.42	28.42	58
Jun 18, 2024	27.97	27.97	27.92	27.92	27.92	16
Jun 17, 2024	27.50	27.80	27.50	27.63	27.63	601
Jun 14, 2024	27.55	27.55	27.21	27.21	27.21	-
Jun 13, 2024	26.75	27.35	26.75	27.35	27.35	45
Jun 12, 2024	0.40 Dividend
Jun 12, 2024	26.25	26.35	26.25	26.35	26.35	86
Jun 11, 2024	27.26	27.38	26.93	27.07	23.66	202
Jun 10, 2024	26.70	26.84	26.70	26.84	23.46	12
Jun 7, 2024	26.81	26.91	26.61	26.86	23.48	637
Jun 6, 2024	27.30	27.64	27.00	27.00	23.60	18
Jun 5, 2024	27.31	27.45	27.31	27.45	24.00	560
Jun 4, 2024	27.18	27.18	27.05	27.05	23.65	71
Jun 3, 2024	27.16	27.16	26.81	26.81	23.44	160
May 31, 2024	26.25	26.25	25.50	25.86	22.61	1,193
May 30, 2024	26.10	26.17	26.10	26.17	22.88	100
May 29, 2024	25.70	25.70	25.20	25.70	22.47	829
May 28, 2024	24.44	24.44	24.27	24.27	21.22	-
May 27, 2024	24.37	24.40	24.25	24.25	21.20	67
May 24, 2024	24.48	24.63	24.48	24.52	21.43	100
May 23, 2024	25.01	25.04	24.63	24.63	21.53	30
May 22, 2024	25.30	25.30	25.18	25.18	22.01	450
May 21, 2024	25.81	25.92	25.76	25.92	22.66	316
May 20, 2024	26.65	26.65	26.63	26.63	23.28	80
May 17, 2024	26.40	26.46	26.40	26.46	23.13	40
May 16, 2024	25.98	26.24	25.98	26.24	22.94	3
May 15, 2024	25.78	26.40	25.78	26.40	23.08	50
May 14, 2024	27.65	27.65	25.75	26.40	23.08	286
May 13, 2024	26.43	26.65	26.38	26.65	23.30	470
May 10, 2024	27.65	27.65	26.49	26.49	23.16	400
May 9, 2024	26.92	26.92	26.92	26.92	23.53	-
May 8, 2024	27.65	27.65	26.32	26.35	23.03	50
May 7, 2024	27.04	27.04	26.87	26.95	23.56	937
May 6, 2024	26.89	26.89	26.80	26.88	23.50	155
May 3, 2024	27.65	27.65	26.90	26.90	23.52	100
May 2, 2024	26.78	27.05	26.73	27.05	23.65	542
Apr 30, 2024	25.50	25.67	25.50	25.59	22.37	336
Apr 29, 2024	25.85	26.01	25.33	25.61	22.39	648
Apr 26, 2024	25.24	25.34	25.20	25.34	22.15	305
Apr 25, 2024	23.75	24.12	23.75	24.12	21.09	10
Apr 24, 2024	24.01	24.08	22.50	23.83	20.83	943
Apr 23, 2024	23.56	23.60	23.54	23.60	20.63	350
Apr 22, 2024	23.93	23.93	23.84	23.84	20.84	160
Apr 19, 2024	24.50	24.50	24.50	24.50	21.42	-
Apr 18, 2024	24.48	24.52	24.45	24.45	21.37	300
Apr 17, 2024	24.50	24.50	24.33	24.33	21.27	-
Apr 16, 2024	24.54	24.54	24.45	24.45	21.37	-
Apr 15, 2024	24.87	24.98	24.78	24.78	21.66	238
Apr 12, 2024	26.00	26.00	24.79	24.79	21.67	125
Apr 11, 2024	24.00	25.02	24.00	24.90	21.77	323
Apr 10, 2024	24.94	24.94	24.62	24.62	21.52	731
Apr 9, 2024	24.29	24.54	24.16	24.54	21.45	645
Apr 8, 2024	23.84	23.96	23.84	23.96	20.95	100
Apr 5, 2024	23.53	23.91	23.19	23.91	20.90	330
Apr 4, 2024	23.63	23.63	23.63	23.63	20.66	-

TL0.HM Tesla Inc

220.95

-9.26%

VOW.MU Volkswagen AG

90.30

-2.27%

VOWA.F Volkswagen AG

8.70

-5.95%

TMN.MX Toyota Motor Corporation

3,400.00

0.00%

TATAMOTORS.BO Tata Motors Limited

613.85

-6.15%

PAH3.DE Porsche Automobil Holding SE

32.71

-2.50%

MBG.DE Mercedes-Benz Group AG

49.07

-5.21%

BMW.DE Bayerische Motoren Werke Aktiengesellschaft

68.00

-4.39%

RACE.MI Ferrari N.V.

387.40

-1.22%

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

43.21

-3.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BYD Company Limited (BY6.VI)

Related Tickers