Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,797.39 -780.59 (-1.14%) CMC Crypto 200
1,463.51 -21.19 (-1.43%)
BYD Co Ltd (BY6.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 410 |
| 28 May 2024 | 24.29 | 24.34 | 24.29 | 24.34 | 24.34 | 410 |
| 27 May 2024 | 24.32 | 24.35 | 24.32 | 24.35 | 24.35 | 100 |
| 24 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 23 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 22 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 21 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 20 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 17 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 May 2024 | 25.60 | 26.09 | 25.60 | 25.96 | 25.96 | 117 |
| 14 May 2024 | 26.49 | 26.49 | 26.21 | 26.21 | 26.21 | 90 |
| 13 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 10 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 09 May 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 26.75 | 100 |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 06 May 2024 | 26.82 | 26.88 | 26.82 | 26.82 | 26.82 | 301 |
| 03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 02 May 2024 | 26.94 | 27.07 | 26.94 | 27.07 | 27.07 | 350 |
| 30 Apr 2024 | 25.96 | 25.96 | 25.64 | 25.64 | 25.64 | 250 |
| 29 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 26 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 25 Apr 2024 | 24.31 | 24.31 | 24.10 | 24.10 | 24.10 | 30 |
| 24 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 23 Apr 2024 | 23.46 | 23.65 | 23.46 | 23.65 | 23.65 | 50 |
| 22 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 18 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 17 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 200 |
| 16 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 15 Apr 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.91 | 100 |
| 12 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 11 Apr 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 25.00 | 40 |
| 10 Apr 2024 | 24.86 | 24.86 | 24.68 | 24.68 | 24.68 | 10 |
| 09 Apr 2024 | 24.31 | 24.55 | 24.31 | 24.55 | 24.55 | 7 |
| 08 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 05 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 03 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 02 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 965 |
| 28 Mar 2024 | 23.73 | 23.93 | 23.73 | 23.93 | 23.93 | 100 |
| 27 Mar 2024 | 23.98 | 24.00 | 23.98 | 24.00 | 24.00 | 50 |
| 26 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 25 Mar 2024 | 24.90 | 25.00 | 24.50 | 24.84 | 24.84 | 317 |
| 22 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 21 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 20 Mar 2024 | 25.36 | 25.36 | 25.22 | 25.25 | 25.25 | 550 |
| 19 Mar 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 10 |
| 18 Mar 2024 | 25.50 | 25.54 | 25.44 | 25.54 | 25.54 | 1,107 |
| 15 Mar 2024 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 100 |
| 14 Mar 2024 | 24.78 | 24.78 | 24.35 | 24.35 | 24.35 | 1,815 |
| 13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 12 Mar 2024 | 24.51 | 24.51 | 24.40 | 24.40 | 24.40 | 1 |
| 11 Mar 2024 | 23.09 | 23.16 | 22.81 | 23.16 | 23.16 | 511 |
| 08 Mar 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 21.89 | 361 |
| 07 Mar 2024 | 22.01 | 22.30 | 22.01 | 22.10 | 22.10 | 55 |
| 06 Mar 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 22.79 | 120 |
| 05 Mar 2024 | 22.43 | 22.43 | 22.36 | 22.36 | 22.36 | 150 |
| 04 Mar 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 22.34 | 15 |
| 01 Mar 2024 | 23.10 | 23.10 | 23.05 | 23.05 | 23.05 | 23 |
| 29 Feb 2024 | 22.85 | 22.85 | 22.81 | 22.81 | 22.81 | 100 |
| 28 Feb 2024 | 22.82 | 22.93 | 22.82 | 22.90 | 22.90 | 1,530 |
| 27 Feb 2024 | 23.08 | 23.90 | 23.08 | 23.63 | 23.63 | 340 |
| 26 Feb 2024 | 22.09 | 22.68 | 22.09 | 22.68 | 22.68 | 165 |
| 23 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 22 Feb 2024 | 22.00 | 22.00 | 21.83 | 22.00 | 22.00 | 70 |
| 21 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 20 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 19 Feb 2024 | 22.08 | 22.19 | 22.08 | 22.19 | 22.19 | 2,500 |
| 16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Feb 2024 | 21.77 | 21.95 | 21.77 | 21.95 | 21.95 | 50 |
| 14 Feb 2024 | 21.80 | 22.00 | 21.80 | 21.85 | 21.85 | 1,375 |
| 13 Feb 2024 | 22.57 | 22.57 | 22.00 | 22.00 | 22.00 | 50 |
| 12 Feb 2024 | 21.80 | 22.19 | 21.80 | 22.19 | 22.19 | 2 |
| 09 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 08 Feb 2024 | 21.87 | 22.08 | 21.87 | 21.92 | 21.92 | 1,405 |
| 07 Feb 2024 | 21.68 | 21.83 | 21.68 | 21.83 | 21.83 | 45 |
| 06 Feb 2024 | 21.46 | 21.75 | 21.46 | 21.75 | 21.75 | 75 |
| 05 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 02 Feb 2024 | 20.30 | 20.49 | 20.30 | 20.49 | 20.49 | 100 |
| 01 Feb 2024 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 224 |
| 31 Jan 2024 | 20.58 | 20.64 | 20.33 | 20.64 | 20.64 | 100 |
| 30 Jan 2024 | 20.86 | 21.10 | 20.86 | 20.91 | 20.91 | 616 |
| 29 Jan 2024 | 21.85 | 22.08 | 21.77 | 21.93 | 21.93 | 607 |
| 26 Jan 2024 | 22.40 | 22.65 | 22.40 | 22.65 | 22.65 | 40 |
| 25 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 24 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 23 Jan 2024 | 23.05 | 23.86 | 23.05 | 23.86 | 23.86 | 370 |
| 22 Jan 2024 | 22.29 | 22.76 | 22.29 | 22.76 | 22.76 | 273 |
| 19 Jan 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 23.01 | 7 |
| 18 Jan 2024 | 22.95 | 23.36 | 22.95 | 23.36 | 23.36 | 20 |
| 17 Jan 2024 | 22.72 | 22.85 | 22.72 | 22.85 | 22.85 | 410 |
| 16 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 Jan 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 12 Jan 2024 | 24.60 | 24.68 | 24.60 | 24.68 | 24.68 | 154 |
| 11 Jan 2024 | 24.71 | 24.93 | 24.64 | 24.64 | 24.64 | 482 |
| 10 Jan 2024 | 23.95 | 24.11 | 23.95 | 24.00 | 24.00 | 60 |
| 09 Jan 2024 | 24.47 | 24.47 | 24.24 | 24.24 | 24.24 | 250 |
| 08 Jan 2024 | 23.94 | 24.15 | 23.94 | 24.08 | 24.08 | 475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.