Singapore markets closed

BYD Co Ltd (BY6.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
27.80+0.53 (+1.94%)
As of 09:30AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202427.8027.8027.8027.8027.80193
27 Jun 202427.8127.8127.2727.2727.27193
26 Jun 202428.5228.5228.1328.1328.13-
25 Jun 202428.6928.6928.1328.1328.13195
24 Jun 202428.3128.6428.2428.5428.5410
21 Jun 202428.1628.3128.0128.0128.01-
20 Jun 202428.3128.3828.0128.3228.32157
19 Jun 202428.3728.3728.2328.2328.23-
18 Jun 202427.7727.9127.7727.9127.9120
17 Jun 202428.0828.0827.5027.5027.5040
14 Jun 202427.3327.4527.0227.0227.02370
13 Jun 202427.5127.5627.1927.1927.19174
12 Jun 202426.3926.3926.1326.2526.2593
11 Jun 202427.1827.1826.7226.7226.72-
11 Jun 20243.40609 Dividend
10 Jun 202426.7126.9826.5226.5223.1126
07 Jun 202426.5326.8226.5326.6123.19-
06 Jun 202427.0627.0626.8426.8423.39450
05 Jun 202427.4527.4527.3227.4123.89345
04 Jun 202427.1127.2226.8726.8723.42400
03 Jun 202427.3427.3426.7226.7223.29600
31 May 202426.3226.3225.7425.8422.52-
30 May 202426.0226.1725.7626.1722.81-
29 May 202425.5425.8925.4925.6522.36110
28 May 202424.3124.3224.1324.1321.03-
27 May 202424.2224.4124.2224.2821.1682
24 May 202424.5124.6824.4724.4721.33-
23 May 202424.9225.0124.5824.5821.4250
22 May 202425.3825.3825.0825.2922.041,201
21 May 202425.6325.8625.5825.7222.42200
20 May 202426.6926.6926.3226.3222.94-
17 May 202426.1826.3226.1826.2722.9020
16 May 202425.9826.3425.9126.0822.7344
15 May 202425.7626.4325.6225.8422.5271
14 May 202426.4926.4925.4826.2122.84250
13 May 202426.6126.6126.3426.4223.0318
10 May 202426.3626.5726.2026.2022.84-
09 May 202426.7026.9526.7026.8223.3840
08 May 202426.4826.5926.2926.2922.91-
07 May 202426.9626.9626.8126.8623.41-
06 May 202426.8927.0326.7227.0323.56220
03 May 202427.1127.1126.7326.9023.452,158
02 May 202426.9027.1226.6827.1223.64100
30 Apr 202425.8425.8425.4725.4722.201,000
29 Apr 202426.0026.0025.3625.5022.22199
26 Apr 202425.3625.4425.0725.1321.902
25 Apr 202424.2324.2723.9823.9820.90-
24 Apr 202423.8024.1023.7123.7120.6640
23 Apr 202423.4723.6123.4723.4720.46-
22 Apr 202423.8523.9423.8023.8820.81300
19 Apr 202423.9724.0423.7223.8820.81500
18 Apr 202424.6224.8124.3224.3221.20116
17 Apr 202424.3624.5824.1824.1821.07135
16 Apr 202424.5724.5724.3324.4421.30-
15 Apr 202424.9124.9124.4224.4221.28-
12 Apr 202425.0525.0924.6224.6221.46200
11 Apr 202424.9624.9824.7124.7121.54-
10 Apr 202424.8324.8624.5324.5821.42-
09 Apr 202424.2424.4824.1624.4221.28105
08 Apr 202423.7023.8623.7023.8320.7730
05 Apr 202423.2923.7223.1923.7220.673
04 Apr 202423.4723.7223.4223.7220.6750
03 Apr 202423.6223.6223.3823.4820.46127
02 Apr 202424.0524.0523.7323.7320.68154
28 Mar 202423.7223.9023.5123.5120.49260
27 Mar 202423.9224.1823.7323.7320.68218
26 Mar 202425.5025.5024.8424.9121.713,709
25 Mar 202424.7925.1224.7125.1221.89140
22 Mar 202425.2125.3525.1125.1221.894
21 Mar 202425.3225.4325.1925.1921.966
20 Mar 202425.2325.4425.0825.1721.9354
19 Mar 202425.3925.4825.0125.0721.85305
18 Mar 202425.7025.7025.2325.4022.14753
15 Mar 202424.5124.8624.4324.4321.30370
14 Mar 202424.7024.7924.3924.3921.2680
13 Mar 202424.4324.4324.1824.1821.07130
12 Mar 202424.3824.5424.2024.5021.35230
11 Mar 202422.8323.0022.7322.9920.04100
08 Mar 202421.8821.9121.6521.7518.96150
07 Mar 202421.9222.2521.9221.9219.10175
06 Mar 202422.4822.8722.4822.5119.6241
05 Mar 202422.3322.5122.1522.2719.41406
04 Mar 202422.7422.7422.1622.3419.48507
01 Mar 202422.9123.2622.9122.9920.035,249
29 Feb 202422.8222.8822.6122.7019.7949
28 Feb 202422.9023.0022.5922.7419.82941
27 Feb 202423.1023.8923.1023.6920.651,535
26 Feb 202422.1122.8222.0922.8219.89589
23 Feb 202421.9822.0621.7521.7518.9680
22 Feb 202422.0722.0721.7521.7518.9675
21 Feb 202421.9422.1521.9222.0819.24444
20 Feb 202421.7021.7021.4421.4418.69263
19 Feb 202422.1522.5622.0222.4019.52693
16 Feb 202422.5622.8522.4422.4419.561,898
15 Feb 202421.7321.9121.7221.8019.006
14 Feb 202421.7321.9921.6921.6918.90215
13 Feb 202422.5722.6521.9321.9319.11808
12 Feb 202421.8822.5721.8822.4219.54451
09 Feb 202421.7921.8421.6221.6318.8535
08 Feb 202422.0422.0821.8021.8119.01496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...