Singapore markets close in 3 hours 11 minutes

BYD Co Ltd (BY6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
28.15-0.18 (-0.64%)
At close: 07:08PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202428.4028.4028.1528.1528.152,180
19 Jun 202428.4028.4028.3328.3328.33221
18 Jun 202427.7328.0027.7328.0028.00250
17 Jun 202427.9527.9527.6427.6427.64338
14 Jun 202427.2527.6427.2527.4327.43670
13 Jun 202427.5127.5127.2027.2827.28130
12 Jun 202426.3326.3326.1826.1826.18242
11 Jun 202426.6127.0626.6127.0627.06100
11 Jun 20243.40609 Dividend
10 Jun 202426.7126.7126.6126.6123.20192
07 Jun 202426.5526.5526.5526.5523.1510
06 Jun 202426.9126.9126.9126.9123.47-
05 Jun 202427.4527.6127.3327.6124.08320
04 Jun 202427.1727.1727.1727.1723.69120
03 Jun 202427.2827.2826.8326.8323.40700
31 May 202426.3126.3125.6425.6422.3620
30 May 202426.0926.0925.7625.7622.46100
29 May 202425.5525.7325.5025.5022.2430
28 May 202424.2624.2624.1724.1721.0850
27 May 202424.2924.2924.2924.2921.1850
24 May 202424.5124.5124.5124.5121.37410
23 May 202424.8924.8924.8924.8921.70-
22 May 202425.3525.3525.3525.3522.11-
21 May 202425.5925.5925.5925.5922.31-
20 May 202426.7626.7626.6126.6123.2080
17 May 202426.2526.4126.2526.4123.03400
16 May 202425.9626.0625.9626.0622.721,750
15 May 202425.9325.9325.9325.9322.61-
14 May 202426.5026.5025.5925.5922.311,562
13 May 202426.3726.6126.3726.6123.20200
10 May 202426.3826.5426.3826.5423.14100
09 May 202426.7326.8626.7326.8623.4240
08 May 202426.4526.4526.4526.4523.06-
07 May 202427.0027.0026.9026.9023.46800
06 May 202426.7526.8926.7526.8923.45499
03 May 202426.9226.9226.9226.9223.47-
02 May 202426.9427.1126.7127.1123.641,621
30 Apr 202425.8825.8825.5225.5222.2544
29 Apr 202425.7825.8225.6025.6022.32495
26 Apr 202424.1025.3124.1025.3122.07400
25 Apr 202424.2424.2424.1024.1021.02563
24 Apr 202423.8123.8123.8123.8120.76-
23 Apr 202423.4723.4723.4723.4720.47-
22 Apr 202424.0524.0523.8423.8420.79154
19 Apr 202424.0024.0023.8623.8620.8125
18 Apr 202424.6024.6024.5124.5321.39195
17 Apr 202424.3924.3924.3124.3121.2010
16 Apr 202424.5524.5524.4124.5121.37220
15 Apr 202424.8824.9124.8824.9121.7220
12 Apr 202425.1025.1024.6424.6421.49200
11 Apr 202425.0625.0625.0625.0621.8570
10 Apr 202424.8324.8324.5824.5821.43100
09 Apr 202424.3424.3424.2124.2121.11117
08 Apr 202423.7923.7923.7223.7220.6870
05 Apr 202423.4123.4123.3123.3520.36999
04 Apr 202423.3523.7223.3523.7220.681,521
03 Apr 202423.6023.6723.2723.3520.36868
02 Apr 202424.1524.1523.8423.8420.791,278
28 Mar 202423.8823.8823.4423.4420.44330
27 Mar 202423.9324.0023.7223.7520.711,700
26 Mar 202425.5025.5024.9125.0221.821,700
25 Mar 202424.9024.9824.9024.9021.71620
22 Mar 202425.2625.2725.1425.2722.0495
21 Mar 202425.2625.5025.2625.5022.24200
20 Mar 202425.2825.4125.2525.4122.161,198
19 Mar 202425.1025.4325.1025.4322.171,539
18 Mar 202425.3925.5425.3125.5222.252,079
15 Mar 202424.5624.7424.5624.7421.571,067
14 Mar 202424.7524.7524.4724.4721.3455
13 Mar 202424.3924.3924.3024.3021.19173
12 Mar 202424.4724.4724.3324.3321.21194
11 Mar 202422.9223.1822.9223.1820.21304
08 Mar 202421.9221.9221.7621.8219.031,175
07 Mar 202421.8822.1021.8822.1019.272,500
06 Mar 202422.5222.7522.5222.7519.842,000
05 Mar 202422.3622.3622.3622.3619.50-
04 Mar 202422.6522.6522.3522.3519.491,855
01 Mar 202423.0323.0923.0323.0920.1310
29 Feb 202422.9122.9122.7522.8319.9192
28 Feb 202422.7822.8922.7822.8919.96300
27 Feb 202423.1123.8823.1123.6720.642,148
26 Feb 202422.2522.8122.1722.8119.89919
23 Feb 202421.9521.9521.9521.9519.1477
22 Feb 202421.9422.0721.9422.0719.24240
21 Feb 202422.0222.0422.0222.0419.22300
20 Feb 202421.5721.7421.5221.5218.771,130
19 Feb 202422.1422.6522.1422.6519.75100
16 Feb 202422.6522.6522.6322.6319.73500
15 Feb 202421.7621.8821.7621.8819.081,475
14 Feb 202421.7922.1521.7922.1519.3155
13 Feb 202422.5622.6722.1022.1019.27332
12 Feb 202421.8322.6021.8322.6019.71439
09 Feb 202421.6321.8321.6321.8319.041,075
08 Feb 202421.9522.0621.9021.9119.111,667
07 Feb 202421.6721.6721.6721.6718.90-
06 Feb 202421.4521.7821.4521.7818.99443
05 Feb 202420.3220.4220.2520.4217.81317
02 Feb 202420.3520.5020.3520.5017.88121
01 Feb 202420.7221.2420.7220.9318.25883
31 Jan 202420.5420.8320.3620.8318.171,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...