BYD Co Ltd (BY6.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 230 |
| 04 Jul 2024 | 27.85 | 27.85 | 27.27 | 27.54 | 27.54 | 230 |
| 03 Jul 2024 | 27.36 | 27.56 | 27.36 | 27.56 | 27.56 | 100 |
| 02 Jul 2024 | 27.16 | 27.43 | 27.16 | 27.43 | 27.43 | 15 |
| 01 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 28 Jun 2024 | 27.75 | 27.84 | 27.75 | 27.84 | 27.84 | 200 |
| 27 Jun 2024 | 27.64 | 27.64 | 27.35 | 27.35 | 27.35 | 40 |
| 26 Jun 2024 | 28.49 | 28.49 | 28.26 | 28.26 | 28.26 | 50 |
| 25 Jun 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 24 Jun 2024 | 28.13 | 28.63 | 28.13 | 28.63 | 28.63 | 431 |
| 21 Jun 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 20 Jun 2024 | 28.35 | 28.35 | 28.16 | 28.16 | 28.16 | 74 |
| 19 Jun 2024 | 28.41 | 28.41 | 28.30 | 28.30 | 28.30 | 350 |
| 18 Jun 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 17 Jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 14 Jun 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 13 Jun 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 12 Jun 2024 | 26.36 | 26.36 | 26.26 | 26.30 | 26.30 | 30 |
| 11 Jun 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 11 Jun 2024 | 3.40609 Dividend | |||||
| 10 Jun 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 23.80 | 3 |
| 07 Jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 23.17 | - |
| 06 Jun 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 23.63 | - |
| 05 Jun 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 24.01 | - |
| 04 Jun 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 23.75 | 11 |
| 03 Jun 2024 | 27.40 | 27.40 | 26.77 | 26.82 | 23.46 | 770 |
| 31 May 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 22.97 | - |
| 30 May 2024 | 26.00 | 26.00 | 25.93 | 25.93 | 22.68 | 17 |
| 29 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 22.36 | - |
| 28 May 2024 | 24.29 | 24.34 | 24.29 | 24.34 | 21.29 | 410 |
| 27 May 2024 | 24.32 | 24.35 | 24.32 | 24.35 | 21.30 | 100 |
| 24 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 21.42 | - |
| 23 May 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 21.81 | - |
| 22 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 22.20 | - |
| 21 May 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 22.49 | - |
| 20 May 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 23.39 | - |
| 17 May 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 23.02 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 22.75 | - |
| 15 May 2024 | 25.60 | 26.09 | 25.60 | 25.96 | 22.71 | 117 |
| 14 May 2024 | 26.49 | 26.49 | 26.21 | 26.21 | 22.93 | 90 |
| 13 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 23.07 | - |
| 10 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 23.03 | - |
| 09 May 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 23.40 | 100 |
| 08 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 23.27 | - |
| 07 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 23.62 | - |
| 06 May 2024 | 26.82 | 26.88 | 26.82 | 26.82 | 23.46 | 301 |
| 03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 23.62 | - |
| 02 May 2024 | 26.94 | 27.07 | 26.94 | 27.07 | 23.68 | 350 |
| 30 Apr 2024 | 25.96 | 25.96 | 25.64 | 25.64 | 22.43 | 250 |
| 29 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 22.60 | - |
| 26 Apr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 22.24 | - |
| 25 Apr 2024 | 24.31 | 24.31 | 24.10 | 24.10 | 21.08 | 30 |
| 24 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 20.88 | - |
| 23 Apr 2024 | 23.46 | 23.65 | 23.46 | 23.65 | 20.69 | 50 |
| 22 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 20.96 | - |
| 19 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 21.00 | - |
| 18 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 21.52 | - |
| 17 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 21.31 | 200 |
| 16 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 21.51 | - |
| 15 Apr 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 21.79 | 100 |
| 12 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 21.90 | - |
| 11 Apr 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 21.87 | 40 |
| 10 Apr 2024 | 24.86 | 24.86 | 24.68 | 24.68 | 21.59 | 10 |
| 09 Apr 2024 | 24.31 | 24.55 | 24.31 | 24.55 | 21.48 | 7 |
| 08 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 20.74 | - |
| 05 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 20.51 | - |
| 04 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 20.56 | - |
| 03 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 20.54 | - |
| 02 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 21.05 | 965 |
| 28 Mar 2024 | 23.73 | 23.93 | 23.73 | 23.93 | 20.94 | 100 |
| 27 Mar 2024 | 23.98 | 24.00 | 23.98 | 24.00 | 20.99 | 50 |
| 26 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 22.21 | - |
| 25 Mar 2024 | 24.90 | 25.00 | 24.50 | 24.84 | 21.73 | 317 |
| 22 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 22.15 | - |
| 21 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 22.17 | - |
| 20 Mar 2024 | 25.36 | 25.36 | 25.22 | 25.25 | 22.09 | 550 |
| 19 Mar 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 22.15 | 10 |
| 18 Mar 2024 | 25.50 | 25.54 | 25.44 | 25.54 | 22.34 | 1,107 |
| 15 Mar 2024 | 24.60 | 24.75 | 24.60 | 24.75 | 21.65 | 100 |
| 14 Mar 2024 | 24.78 | 24.78 | 24.35 | 24.35 | 21.31 | 1,815 |
| 13 Mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 21.41 | - |
| 12 Mar 2024 | 24.51 | 24.51 | 24.40 | 24.40 | 21.34 | 1 |
| 11 Mar 2024 | 23.09 | 23.16 | 22.81 | 23.16 | 20.26 | 511 |
| 08 Mar 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 19.15 | 361 |
| 07 Mar 2024 | 22.01 | 22.30 | 22.01 | 22.10 | 19.34 | 55 |
| 06 Mar 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 19.94 | 120 |
| 05 Mar 2024 | 22.43 | 22.43 | 22.36 | 22.36 | 19.56 | 150 |
| 04 Mar 2024 | 22.64 | 22.64 | 22.34 | 22.34 | 19.55 | 15 |
| 01 Mar 2024 | 23.10 | 23.10 | 23.05 | 23.05 | 20.16 | 23 |
| 29 Feb 2024 | 22.85 | 22.85 | 22.81 | 22.81 | 19.95 | 100 |
| 28 Feb 2024 | 22.82 | 22.93 | 22.82 | 22.90 | 20.03 | 1,530 |
| 27 Feb 2024 | 23.08 | 23.90 | 23.08 | 23.63 | 20.67 | 340 |
| 26 Feb 2024 | 22.09 | 22.68 | 22.09 | 22.68 | 19.85 | 165 |
| 23 Feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 19.16 | - |
| 22 Feb 2024 | 22.00 | 22.00 | 21.83 | 22.00 | 19.24 | 70 |
| 21 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 19.26 | - |
| 20 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 18.81 | - |
| 19 Feb 2024 | 22.08 | 22.19 | 22.08 | 22.19 | 19.41 | 2,500 |
| 16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 19.68 | - |
| 15 Feb 2024 | 21.77 | 21.95 | 21.77 | 21.95 | 19.20 | 50 |
| *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.