Hanover - Delayed Quote EUR

BYD Co Ltd (BY6.HA)

Compare
35.27 +0.28 (+0.80%)
As of 5:25 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 35.07 35.27 35.07 35.27 35.27 25
Oct 28, 2024 34.99 34.99 34.99 34.99 34.99 25
Oct 25, 2024 34.69 34.69 34.68 34.68 34.68 -
Oct 24, 2024 34.10 34.10 33.89 33.89 33.89 -
Oct 23, 2024 34.46 34.46 34.12 34.12 34.12 -
Oct 22, 2024 33.90 34.03 33.72 34.03 34.03 25
Oct 21, 2024 34.02 34.02 33.96 33.96 33.96 -
Oct 18, 2024 33.69 33.97 33.69 33.83 33.83 50
Oct 17, 2024 32.44 32.44 31.90 31.90 31.90 560
Oct 16, 2024 31.92 32.30 31.92 32.30 32.30 451
Oct 15, 2024 32.71 32.71 31.96 32.00 32.00 657
Oct 14, 2024 33.99 34.10 33.91 33.91 33.91 100
Oct 11, 2024 35.06 35.06 34.65 34.65 34.65 40
Oct 10, 2024 35.38 35.38 35.07 35.07 35.07 -
Oct 9, 2024 34.19 34.19 33.26 34.00 34.00 180
Oct 8, 2024 34.45 34.60 33.25 34.32 34.32 1,194
Oct 7, 2024 37.35 37.39 36.95 36.95 36.95 591
Oct 4, 2024 35.42 35.58 34.83 35.21 35.21 130
Oct 3, 2024 34.72 34.79 34.60 34.60 34.60 236
Oct 2, 2024 34.19 34.91 34.06 34.41 34.41 334
Oct 1, 2024 31.89 33.49 31.86 33.49 33.49 346
Sep 30, 2024 33.14 33.14 32.13 32.13 32.13 1,245
Sep 27, 2024 31.29 31.74 31.29 31.60 31.60 2,065
Sep 26, 2024 29.53 30.37 29.53 30.04 30.04 26
Sep 25, 2024 28.93 29.30 28.76 29.30 29.30 10
Sep 24, 2024 28.41 29.18 28.41 29.18 29.18 135
Sep 23, 2024 27.70 28.04 27.70 28.04 28.04 603
Sep 20, 2024 27.92 28.15 27.92 28.00 28.00 386
Sep 19, 2024 28.21 28.21 28.06 28.17 28.17 120
Sep 18, 2024 27.94 28.12 27.92 27.92 27.92 185
Sep 17, 2024 27.95 27.95 27.89 27.92 27.92 8
Sep 16, 2024 27.50 27.56 27.50 27.56 27.56 -
Sep 13, 2024 27.70 27.70 27.60 27.60 27.60 -
Sep 12, 2024 27.95 27.95 27.67 27.67 27.67 -
Sep 11, 2024 28.00 28.00 27.81 27.81 27.81 -
Sep 10, 2024 27.42 27.42 27.27 27.27 27.27 -
Sep 9, 2024 27.05 27.26 27.05 27.26 27.26 -
Sep 6, 2024 27.24 27.24 26.94 26.94 26.94 -
Sep 5, 2024 27.23 27.28 27.23 27.28 27.28 2,000
Sep 4, 2024 27.32 27.32 27.14 27.14 27.14 135
Sep 3, 2024 27.14 27.14 27.00 27.00 27.00 -
Sep 2, 2024 27.16 27.30 27.13 27.13 27.13 10
Aug 30, 2024 27.98 27.98 27.42 27.42 27.42 -
Aug 29, 2024 25.61 26.25 25.61 26.25 26.25 -
Aug 28, 2024 25.90 25.90 25.90 25.90 25.90 -
Aug 27, 2024 26.20 26.21 26.20 26.21 26.21 -
Aug 26, 2024 26.13 26.13 25.90 25.90 25.90 -
Aug 23, 2024 26.03 26.03 26.03 26.03 26.03 -
Aug 22, 2024 25.97 26.00 25.97 26.00 26.00 -
Aug 21, 2024 25.95 25.95 25.95 25.95 25.95 -
Aug 20, 2024 25.91 25.91 25.91 25.91 25.91 -
Aug 19, 2024 25.77 25.77 25.77 25.77 25.77 -
Aug 16, 2024 25.76 25.89 25.76 25.89 25.89 26
Aug 15, 2024 25.04 25.04 25.04 25.04 25.04 -
Aug 14, 2024 24.61 24.61 24.61 24.61 24.61 -
Aug 13, 2024 24.85 24.85 24.85 24.85 24.85 65
Aug 12, 2024 25.10 25.10 25.10 25.10 25.10 -
Aug 9, 2024 25.14 25.14 25.14 25.14 25.14 -
Aug 8, 2024 24.26 24.26 24.26 24.26 24.26 -
Aug 7, 2024 24.67 25.12 24.67 25.12 25.12 20
Aug 6, 2024 24.60 24.60 24.60 24.60 24.60 -
Aug 5, 2024 25.02 25.02 23.30 24.39 24.39 2,775
Aug 2, 2024 25.69 25.92 25.69 25.92 25.92 15
Aug 1, 2024 26.81 27.06 26.50 26.50 26.50 70
Jul 31, 2024 27.01 27.01 27.01 27.01 27.01 -
Jul 30, 2024 26.33 26.58 26.33 26.58 26.58 500
Jul 29, 2024 27.40 27.40 27.40 27.40 27.40 -
Jul 26, 2024 27.92 27.92 27.92 27.92 27.92 -
Jul 25, 2024 27.41 27.41 27.41 27.41 27.41 -
Jul 24, 2024 27.34 27.34 27.34 27.34 27.34 -
Jul 23, 2024 27.91 27.91 27.91 27.91 27.91 200
Jul 22, 2024 28.97 28.97 28.97 28.97 28.97 -
Jul 19, 2024 28.55 28.55 28.55 28.55 28.55 -
Jul 18, 2024 28.43 28.43 28.43 28.43 28.43 -
Jul 17, 2024 28.06 28.06 28.06 28.06 28.06 -
Jul 16, 2024 28.13 28.13 28.13 28.13 28.13 -
Jul 15, 2024 28.69 28.72 28.69 28.72 28.72 30
Jul 12, 2024 29.08 29.08 29.02 29.02 29.02 10
Jul 11, 2024 28.37 28.63 28.37 28.63 28.63 75
Jul 10, 2024 28.01 28.01 28.01 28.01 28.01 -
Jul 9, 2024 27.97 27.97 27.97 27.97 27.97 -
Jul 8, 2024 27.54 27.54 27.54 27.54 27.54 -
Jul 5, 2024 27.73 27.73 27.73 27.73 27.73 -
Jul 4, 2024 27.85 27.85 27.27 27.54 27.54 230
Jul 3, 2024 27.36 27.56 27.36 27.56 27.56 100
Jul 2, 2024 27.16 27.43 27.16 27.43 27.43 15
Jul 1, 2024 27.70 27.70 27.70 27.70 27.70 -
Jun 28, 2024 27.75 27.84 27.75 27.84 27.84 200
Jun 27, 2024 27.64 27.64 27.35 27.35 27.35 40
Jun 26, 2024 28.49 28.49 28.26 28.26 28.26 50
Jun 25, 2024 28.58 28.58 28.58 28.58 28.58 -
Jun 24, 2024 28.13 28.63 28.13 28.63 28.63 431
Jun 21, 2024 28.20 28.20 28.20 28.20 28.20 -
Jun 20, 2024 28.35 28.35 28.16 28.16 28.16 74
Jun 19, 2024 28.41 28.41 28.30 28.30 28.30 350
Jun 18, 2024 27.89 27.89 27.89 27.89 27.89 -
Jun 17, 2024 27.86 27.86 27.86 27.86 27.86 -
Jun 14, 2024 27.33 27.33 27.33 27.33 27.33 -
Jun 13, 2024 27.51 27.51 27.51 27.51 27.51 -
Jun 12, 2024 26.36 26.36 26.26 26.30 26.30 30
Jun 11, 2024 3.41 Dividend
Jun 11, 2024 27.16 27.16 27.16 27.16 27.16 -
Jun 10, 2024 27.21 27.21 27.21 27.21 23.80 3
Jun 7, 2024 26.48 26.48 26.48 26.48 23.17 -
Jun 6, 2024 27.01 27.01 27.01 27.01 23.63 -
Jun 5, 2024 27.45 27.45 27.45 27.45 24.01 -
Jun 4, 2024 27.15 27.15 27.15 27.15 23.75 11
Jun 3, 2024 27.40 27.40 26.77 26.82 23.46 770
May 31, 2024 26.26 26.26 26.26 26.26 22.97 -
May 30, 2024 26.00 26.00 25.93 25.93 22.68 17
May 29, 2024 25.56 25.56 25.56 25.56 22.36 -
May 28, 2024 24.29 24.34 24.29 24.34 21.29 410
May 27, 2024 24.32 24.35 24.32 24.35 21.30 100
May 24, 2024 24.49 24.49 24.49 24.49 21.42 -
May 23, 2024 24.93 24.93 24.93 24.93 21.81 -
May 22, 2024 25.38 25.38 25.38 25.38 22.20 -
May 21, 2024 25.71 25.71 25.71 25.71 22.49 -
May 20, 2024 26.74 26.74 26.74 26.74 23.39 -
May 17, 2024 26.31 26.31 26.31 26.31 23.02 -
May 16, 2024 26.00 26.00 26.00 26.00 22.75 -
May 15, 2024 25.60 26.09 25.60 25.96 22.71 117
May 14, 2024 26.49 26.49 26.21 26.21 22.93 90
May 13, 2024 26.37 26.37 26.37 26.37 23.07 -
May 10, 2024 26.33 26.33 26.33 26.33 23.03 -
May 9, 2024 26.74 26.75 26.74 26.75 23.40 100
May 8, 2024 26.60 26.60 26.60 26.60 23.27 -
May 7, 2024 27.00 27.00 27.00 27.00 23.62 -
May 6, 2024 26.82 26.88 26.82 26.82 23.46 301
May 3, 2024 27.00 27.00 27.00 27.00 23.62 -
May 2, 2024 26.94 27.07 26.94 27.07 23.68 350
Apr 30, 2024 25.96 25.96 25.64 25.64 22.43 250
Apr 29, 2024 25.83 25.83 25.83 25.83 22.60 -
Apr 26, 2024 25.42 25.42 25.42 25.42 22.24 -
Apr 25, 2024 24.31 24.31 24.10 24.10 21.08 30
Apr 24, 2024 23.87 23.87 23.87 23.87 20.88 -
Apr 23, 2024 23.46 23.65 23.46 23.65 20.69 50
Apr 22, 2024 23.96 23.96 23.96 23.96 20.96 -
Apr 19, 2024 24.01 24.01 24.01 24.01 21.00 -
Apr 18, 2024 24.60 24.60 24.60 24.60 21.52 -
Apr 17, 2024 24.36 24.36 24.36 24.36 21.31 200
Apr 16, 2024 24.59 24.59 24.59 24.59 21.51 -
Apr 15, 2024 24.92 24.92 24.91 24.91 21.79 100
Apr 12, 2024 25.03 25.03 25.03 25.03 21.90 -
Apr 11, 2024 24.97 25.00 24.97 25.00 21.87 40
Apr 10, 2024 24.86 24.86 24.68 24.68 21.59 10
Apr 9, 2024 24.31 24.55 24.31 24.55 21.48 7
Apr 8, 2024 23.71 23.71 23.71 23.71 20.74 -
Apr 5, 2024 23.45 23.45 23.45 23.45 20.51 -
Apr 4, 2024 23.50 23.50 23.50 23.50 20.56 -
Apr 3, 2024 23.48 23.48 23.48 23.48 20.54 -
Apr 2, 2024 24.06 24.06 24.06 24.06 21.05 965
Mar 28, 2024 23.73 23.93 23.73 23.93 20.94 100
Mar 27, 2024 23.98 24.00 23.98 24.00 20.99 50
Mar 26, 2024 25.39 25.39 25.39 25.39 22.21 -
Mar 25, 2024 24.90 25.00 24.50 24.84 21.73 317
Mar 22, 2024 25.32 25.32 25.32 25.32 22.15 -
Mar 21, 2024 25.34 25.34 25.34 25.34 22.17 -
Mar 20, 2024 25.36 25.36 25.22 25.25 22.09 550
Mar 19, 2024 25.22 25.32 25.22 25.32 22.15 10
Mar 18, 2024 25.50 25.54 25.44 25.54 22.34 1,107
Mar 15, 2024 24.60 24.75 24.60 24.75 21.65 100
Mar 14, 2024 24.78 24.78 24.35 24.35 21.31 1,815
Mar 13, 2024 24.47 24.47 24.47 24.47 21.41 -
Mar 12, 2024 24.51 24.51 24.40 24.40 21.34 1
Mar 11, 2024 23.09 23.16 22.81 23.16 20.26 511
Mar 8, 2024 21.99 21.99 21.65 21.89 19.15 361
Mar 7, 2024 22.01 22.30 22.01 22.10 19.34 55
Mar 6, 2024 22.60 22.79 22.60 22.79 19.94 120
Mar 5, 2024 22.43 22.43 22.36 22.36 19.56 150
Mar 4, 2024 22.64 22.64 22.34 22.34 19.55 15
Mar 1, 2024 23.10 23.10 23.05 23.05 20.16 23
Feb 29, 2024 22.85 22.85 22.81 22.81 19.95 100
Feb 28, 2024 22.82 22.93 22.82 22.90 20.03 1,530
Feb 27, 2024 23.08 23.90 23.08 23.63 20.67 340
Feb 26, 2024 22.09 22.68 22.09 22.68 19.85 165
Feb 23, 2024 21.90 21.90 21.90 21.90 19.16 -
Feb 22, 2024 22.00 22.00 21.83 22.00 19.24 70
Feb 21, 2024 22.01 22.01 22.01 22.01 19.26 -
Feb 20, 2024 21.50 21.50 21.50 21.50 18.81 -
Feb 19, 2024 22.08 22.19 22.08 22.19 19.41 2,500
Feb 16, 2024 22.50 22.50 22.50 22.50 19.68 -
Feb 15, 2024 21.77 21.95 21.77 21.95 19.20 50
Feb 14, 2024 21.80 22.00 21.80 21.85 19.11 1,375
Feb 13, 2024 22.57 22.57 22.00 22.00 19.25 50
Feb 12, 2024 21.80 22.19 21.80 22.19 19.42 2
Feb 9, 2024 21.80 21.80 21.80 21.80 19.07 -
Feb 8, 2024 21.87 22.08 21.87 21.92 19.18 1,405
Feb 7, 2024 21.68 21.83 21.68 21.83 19.10 45
Feb 6, 2024 21.46 21.75 21.46 21.75 19.03 75
Feb 5, 2024 20.38 20.38 20.38 20.38 17.83 -
Feb 2, 2024 20.30 20.49 20.30 20.49 17.93 100
Feb 1, 2024 20.70 21.10 20.70 21.10 18.46 224
Jan 31, 2024 20.58 20.64 20.33 20.64 18.06 100
Jan 30, 2024 20.86 21.10 20.86 20.91 18.29 616
Jan 29, 2024 21.85 22.08 21.77 21.93 19.18 607
Jan 26, 2024 22.40 22.65 22.40 22.65 19.81 40
Jan 25, 2024 23.22 23.22 23.22 23.22 20.31 -
Jan 24, 2024 23.14 23.14 23.14 23.14 20.24 -
Jan 23, 2024 23.05 23.86 23.05 23.86 20.87 370
Jan 22, 2024 22.29 22.76 22.29 22.76 19.92 273
Jan 19, 2024 22.89 23.01 22.89 23.01 20.13 7
Jan 18, 2024 22.95 23.36 22.95 23.36 20.44 20
Jan 17, 2024 22.72 22.85 22.72 22.85 19.99 410
Jan 16, 2024 24.15 24.15 24.15 24.15 21.13 -
Jan 15, 2024 24.68 24.68 24.68 24.68 21.59 -
Jan 12, 2024 24.60 24.68 24.60 24.68 21.59 154
Jan 11, 2024 24.71 24.93 24.64 24.64 21.56 482
Jan 10, 2024 23.95 24.11 23.95 24.00 21.00 60
Jan 9, 2024 24.47 24.47 24.24 24.24 21.21 250
Jan 8, 2024 23.94 24.15 23.94 24.08 21.07 475
Jan 5, 2024 24.42 24.42 24.42 24.42 21.37 100
Jan 4, 2024 24.54 24.69 24.54 24.69 21.60 280
Jan 3, 2024 24.60 24.86 24.60 24.86 21.75 117
Jan 2, 2024 24.20 24.60 24.20 24.60 21.52 5
Dec 29, 2023 24.90 24.91 24.90 24.91 21.79 -
Dec 28, 2023 24.60 25.00 24.60 25.00 21.87 56
Dec 27, 2023 23.85 24.00 23.85 23.97 20.97 380
Dec 22, 2023 23.54 24.13 23.54 24.13 21.11 30
Dec 21, 2023 23.51 23.64 23.51 23.64 20.68 42
Dec 20, 2023 23.33 23.33 23.33 23.33 20.41 -
Dec 19, 2023 23.53 23.53 23.53 23.53 20.59 -
Dec 18, 2023 23.76 23.76 23.76 23.76 20.79 -
Dec 15, 2023 24.46 24.46 24.46 24.46 21.40 -
Dec 14, 2023 23.96 24.38 23.96 24.38 21.33 200
Dec 13, 2023 23.98 23.98 23.95 23.96 20.96 415
Dec 12, 2023 24.72 24.72 24.69 24.69 21.60 170
Dec 11, 2023 24.72 24.98 24.72 24.98 21.85 100
Dec 8, 2023 24.86 25.19 24.86 25.19 22.04 20
Dec 7, 2023 25.42 25.53 25.42 25.53 22.34 98
Dec 6, 2023 25.23 25.23 25.23 25.23 22.07 -
Dec 5, 2023 24.51 24.75 24.51 24.75 21.65 101
Dec 4, 2023 24.27 24.69 24.27 24.69 21.60 100
Dec 1, 2023 24.20 24.33 24.20 24.25 21.21 200
Nov 30, 2023 24.38 24.67 24.38 24.67 21.58 255
Nov 29, 2023 24.33 24.98 24.33 24.98 21.85 769
Nov 28, 2023 25.70 25.70 25.70 25.70 22.48 19
Nov 27, 2023 26.00 26.07 26.00 26.07 22.80 200
Nov 24, 2023 26.96 27.13 26.89 27.13 23.73 10
Nov 23, 2023 28.17 28.17 28.17 28.17 24.65 -
Nov 22, 2023 28.17 28.17 28.17 28.17 24.64 -
Nov 21, 2023 28.64 28.64 28.36 28.36 24.81 90
Nov 20, 2023 28.61 28.61 28.61 28.61 25.03 10
Nov 17, 2023 28.81 28.81 28.81 28.81 25.20 -
Nov 16, 2023 29.55 29.55 29.55 29.55 25.85 -
Nov 15, 2023 29.45 29.45 29.45 29.45 25.76 -
Nov 14, 2023 29.14 29.14 29.14 29.14 25.49 -
Nov 13, 2023 28.81 28.81 28.81 28.81 25.20 -
Nov 10, 2023 28.91 29.01 28.91 29.01 25.38 200
Nov 9, 2023 29.43 29.43 29.43 29.43 25.75 -
Nov 8, 2023 29.38 29.38 29.38 29.38 25.70 -
Nov 7, 2023 29.55 29.55 29.55 29.55 25.85 -
Nov 6, 2023 29.56 29.56 29.56 29.56 25.86 203
Nov 3, 2023 28.90 28.90 28.89 28.89 25.27 500
Nov 2, 2023 28.30 28.30 28.30 28.30 24.75 -
Nov 1, 2023 28.11 28.33 28.11 28.33 24.78 40
Oct 31, 2023 28.62 28.85 28.62 28.85 25.24 6
Oct 30, 2023 29.61 29.95 29.61 29.95 26.21 30

Related Tickers