Frankfurt - Delayed Quote
EUR
BYD Company Limited (BY6.F)
7.83
+0.07
(+0.92%)
At close: October 30 at 8:04:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.75
7.87
7.75
7.83
7.83
55,120
Oct 29, 2026
7.95
7.98
7.66
7.76
7.76
207,064
Oct 28, 2026
8.02
8.08
8.00
8.00
8.00
43,556
Oct 27, 2026
8.04
8.15
7.98
8.15
8.15
79,143
Oct 26, 2026
8.07
8.10
8.04
8.04
8.04
45,197
Oct 23, 2026
8.12
8.19
8.06
8.19
8.19
146,436
Oct 22, 2026
7.72
7.86
7.63
7.85
7.85
143,757
Oct 21, 2026
8.19
8.19
8.07
8.14
8.14
95,686
Oct 20, 2026
8.30
8.39
8.28
8.37
8.37
44,034
Oct 19, 2026
8.38
8.43
8.27
8.32
8.32
30,435
Oct 16, 2026
8.40
8.43
8.29
8.34
8.34
35,357
Oct 15, 2026
8.28
8.38
8.22
8.32
8.32
61,692
Oct 14, 2026
8.36
8.41
8.26
8.28
8.28
28,932
Oct 13, 2026
8.36
8.39
8.32
8.37
8.37
83,961
Oct 12, 2026
8.45
8.65
8.35
8.46
8.46
57,492
Oct 9, 2026
8.53
8.69
8.53
8.62
8.62
70,734
Oct 8, 2026
8.36
8.36
8.26
8.32
8.32
76,352
Oct 7, 2026
8.47
8.50
8.40
8.41
8.41
53,972
Oct 6, 2026
8.48
8.55
8.45
8.54
8.54
55,264
Oct 5, 2026
8.40
8.51
8.38
8.50
8.50
58,201
Oct 2, 2026
8.37
8.42
8.32
8.38
8.38
111,223
Oct 1, 2026
8.50
8.72
8.50
8.70
8.70
86,232
Sep 30, 2026
8.46
8.56
8.45
8.52
8.52
42,201
Sep 29, 2026
8.49
8.56
8.44
8.48
8.48
85,145
Sep 28, 2026
8.76
8.79
8.69
8.73
8.73
47,822
Sep 25, 2026
8.71
8.83
8.70
8.76
8.76
49,188
Sep 24, 2026
8.89
8.97
8.89
8.94
8.94
24,511
Sep 23, 2026
9.02
9.04
8.91
8.94
8.94
24,002
Sep 22, 2026
8.97
9.13
8.94
9.03
9.03
43,809
Sep 21, 2026
9.02
9.06
8.97
9.05
9.05
50,132
Sep 18, 2026
9.02
9.08
9.00
9.04
9.04
30,125
Sep 17, 2026
8.77
9.20
8.77
9.07
9.07
54,575
Sep 16, 2026
8.80
8.86
8.74
8.75
8.75
58,849
Sep 15, 2026
8.77
8.84
8.73
8.84
8.84
48,512
Sep 14, 2026
8.90
8.96
8.81
8.88
8.88
33,256
Sep 11, 2026
8.78
8.95
8.75
8.82
8.82
39,409
Sep 10, 2026
8.69
8.78
8.64
8.72
8.72
152,287
Sep 9, 2026
9.03
9.03
8.92
8.98
8.98
90,439
Sep 8, 2026
9.20
9.24
9.18
9.20
9.20
72,959
Sep 7, 2026
9.27
9.40
9.25
9.40
9.40
28,536
Sep 4, 2026
9.40
9.49
9.35
9.49
9.49
38,982
Sep 3, 2026
9.41
9.52
9.39
9.49
9.49
23,619
Sep 2, 2026
9.45
9.50
9.38
9.46
9.46
43,974
Sep 1, 2026
9.78
9.84
9.59
9.60
9.60
73,825
Aug 31, 2026
9.50
9.68
9.49
9.59
9.59
68,092
Aug 28, 2026
10.09
10.11
9.82
9.92
9.92
73,342
Aug 27, 2026
9.99
10.03
9.89
9.91
9.91
57,609
Aug 26, 2026
10.22
10.22
10.03
10.13
10.13
31,826
Aug 25, 2026
10.24
10.30
10.08
10.23
10.23
77,889
Aug 24, 2026
10.12
10.15
9.89
9.96
9.96
127,483
Aug 21, 2026
10.10
10.14
10.03
10.09
10.09
84,974
Aug 20, 2026
10.06
10.06
9.88
9.98
9.98
42,802
Aug 19, 2026
9.80
9.90
9.74
9.85
9.85
41,466
Aug 18, 2026
9.92
9.96
9.77
9.80
9.80
43,821
Aug 17, 2026
9.95
9.95
9.85
9.92
9.92
52,375
Aug 14, 2026
9.76
9.76
9.65
9.76
9.76
37,950
Aug 13, 2026
9.80
9.80
9.55
9.71
9.71
77,267
Aug 12, 2026
10.01
10.01
9.83
9.87
9.87
12,340
Aug 11, 2026
9.95
10.06
9.92
9.97
9.97
34,859
Aug 10, 2026
10.21
10.21
10.08
10.11
10.11
35,095
Aug 7, 2026
9.92
10.16
9.92
10.11
10.11
41,123
Aug 6, 2026
10.00
10.02
9.84
10.01
10.01
65,987
Aug 5, 2026
10.33
10.36
10.18
10.20
10.20
50,550
Aug 4, 2026
10.35
10.40
10.15
10.32
10.32
85,445
Aug 3, 2026
10.44
10.53
10.42
10.51
10.51
43,497
Jul 31, 2026
10.41
10.46
10.25
10.37
10.37
42,836
Jul 30, 2026
10.50
10.55
10.32
10.38
10.38
58,936
Jul 29, 2026
10.36
10.50
10.30
10.50
10.50
138,054
Jul 28, 2026
10.00
10.14
9.96
10.14
10.14
109,427
Jul 27, 2026
9.96
9.96
9.84
9.95
9.95
36,137
Jul 24, 2026
9.90
9.94
9.80
9.80
9.80
77,437
Jul 23, 2026
9.87
9.95
9.70
9.73
9.73
99,483
Jul 22, 2026
9.80
9.86
9.76
9.86
9.86
30,873
Jul 21, 2026
10.10
10.10
9.91
9.97
9.97
50,124
Jul 20, 2026
10.03
10.10
9.96
10.10
10.10
71,106
Jul 17, 2026
9.83
9.98
9.78
9.94
9.94
42,150
Jul 16, 2026
10.06
10.17
9.99
10.03
10.03
109,069
Jul 15, 2026
9.76
9.88
9.68
9.74
9.74
94,559
Jul 14, 2026
9.60
9.68
9.50
9.59
9.59
87,584
Jul 13, 2026
9.47
9.47
9.30
9.30
9.30
49,193
Jul 10, 2026
9.54
9.57
9.47
9.55
9.55
68,319
Jul 9, 2026
9.29
9.32
9.22
9.31
9.31
75,119
Jul 8, 2026
9.56
9.62
9.35
9.52
9.52
108,529
Jul 7, 2026
9.33
9.35
9.17
9.29
9.29
70,701
Jul 6, 2026
9.39
9.47
9.30
9.35
9.35
89,616
Jul 3, 2026
9.24
9.54
9.24
9.51
9.51
196,791
Jul 2, 2026
8.81
9.07
8.71
8.94
8.94
203,811
Jul 1, 2026
8.18
8.87
8.17
8.72
8.72
171,771
Jun 30, 2026
8.17
8.17
8.06
8.16
8.16
75,869
Jun 29, 2026
8.23
8.25
8.14
8.22
8.22
116,549
Jun 26, 2026
8.20
8.28
8.11
8.27
8.27
137,540
Jun 25, 2026
8.55
8.58
8.50
8.54
8.54
56,296
Jun 24, 2026
8.48
8.59
8.48
8.55
8.55
76,498
Jun 23, 2026
8.45
8.52
8.40
8.51
8.51
131,400
Jun 22, 2026
8.81
8.83
8.60
8.70
8.70
119,330
Jun 19, 2026
9.00
9.02
8.83
8.86
8.86
153,896
Jun 18, 2026
9.09
9.09
8.81
8.99
8.99
261,060
Jun 17, 2026
8.96
9.20
8.96
9.06
9.06
120,832
Jun 16, 2026
9.31
9.31
9.10
9.15
9.15
175,429
Jun 15, 2026
9.33
9.50
9.32
9.41
9.41
94,582
Jun 12, 2026
9.52
9.59
9.48
9.50
9.50
73,344
Jun 11, 2026
0.046974793
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
9.37
9.51
9.25
9.47
9.47
406,346
Jun 10, 2026
9.50
9.73
9.48
9.58
9.17
156,582
Jun 9, 2026
9.83
9.89
9.53
9.73
9.31
200,904
Jun 8, 2026
9.71
9.86
9.70
9.79
9.37
113,212
Jun 5, 2026
9.96
9.96
9.84
9.86
9.43
110,594
Jun 4, 2026
10.10
10.15
10.06
10.12
9.68
39,997
Jun 3, 2026
10.28
10.29
10.15
10.19
9.75
53,024
Jun 2, 2026
10.53
10.62
10.47
10.51
10.06
145,445
Jun 1, 2026
9.98
10.12
9.92
10.04
9.61
102,845
May 29, 2026
10.13
10.14
9.96
10.00
9.57
74,466
May 28, 2026
9.96
9.99
9.91
9.91
9.48
112,683
May 27, 2026
10.00
10.03
9.90
10.00
9.57
95,992
May 26, 2026
10.22
10.31
10.17
10.19
9.76
45,011
May 25, 2026
10.11
10.20
10.11
10.19
9.75
75,823
May 22, 2026
10.04
10.13
10.00
10.04
9.61
95,582
May 21, 2026
10.02
10.02
9.90
9.95
9.52
98,058
May 20, 2026
10.02
10.04
9.91
9.98
9.55
321,308
May 19, 2026
10.32
10.39
10.27
10.33
9.89
92,008
May 18, 2026
10.30
10.44
10.28
10.42
9.97
119,736
May 15, 2026
10.59
10.67
10.52
10.52
10.07
163,308
May 14, 2026
10.79
10.83
10.73
10.83
10.37
87,306
May 13, 2026
10.68
11.12
10.63
11.08
10.60
122,992
May 12, 2026
10.85
10.91
10.80
10.84
10.38
67,566
May 11, 2026
11.04
11.07
10.90
11.03
10.56
43,098
May 8, 2026
10.97
10.97
10.83
10.83
10.37
80,377
May 7, 2026
10.93
11.17
10.85
11.06
10.58
95,105
May 6, 2026
10.78
10.94
10.70
10.86
10.39
164,749
May 5, 2026
11.04
11.12
10.98
11.09
10.61
125,001
May 4, 2026
11.27
11.28
11.20
11.21
10.72
97,909
Apr 30, 2026
11.33
11.39
11.18
11.38
10.89
92,129
Apr 29, 2026
11.71
11.89
11.57
11.70
11.19
224,972
Apr 28, 2026
11.44
11.44
11.17
11.23
10.75
121,225
Apr 27, 2026
11.45
11.64
11.39
11.62
11.12
76,884
Apr 24, 2026
11.04
11.12
11.00
11.10
10.63
96,704
Apr 23, 2026
11.34
11.44
11.25
11.28
10.80
149,305
Apr 22, 2026
11.68
11.76
11.62
11.72
11.21
88,318
Apr 21, 2026
11.84
11.92
11.79
11.82
11.31
58,332
Apr 20, 2026
12.01
12.04
11.94
12.03
11.51
76,560
Apr 17, 2026
12.07
12.29
12.04
12.17
11.65
254,079
Apr 16, 2026
12.15
12.28
12.11
12.20
11.67
146,161
Apr 15, 2026
11.80
11.80
11.63
11.74
11.24
61,288
Apr 14, 2026
11.82
12.04
11.78
11.98
11.47
65,085
Apr 13, 2026
12.00
12.08
11.92
11.96
11.45
189,510
Apr 10, 2026
11.30
11.58
11.30
11.49
11.00
58,460
Apr 9, 2026
11.26
11.28
11.13
11.24
10.76
64,552
Apr 8, 2026
11.42
11.65
11.42
11.57
11.07
75,200
Apr 7, 2026
11.60
11.60
11.25
11.38
10.89
91,509
Apr 2, 2026
11.37
11.60
11.33
11.60
11.10
35,356
Apr 1, 2026
11.40
11.63
11.40
11.55
11.05
54,824
Mar 31, 2026
11.76
11.82
11.64
11.80
11.29
95,033
Mar 30, 2026
11.60
11.74
11.53
11.60
11.10
177,394
Mar 27, 2026
11.76
11.80
10.73
10.80
10.34
129,888
Mar 26, 2026
11.42
11.49
11.36
11.40
10.91
58,260
Mar 25, 2026
11.72
11.80
11.64
11.75
11.25
103,318
Mar 24, 2026
11.67
11.80
11.57
11.71
11.21
112,862
Mar 23, 2026
11.31
11.60
11.18
11.60
11.10
179,991
Mar 20, 2026
11.40
11.48
11.05
11.22
10.73
118,033
Mar 19, 2026
11.49
11.52
11.19
11.26
10.77
321,706
Mar 18, 2026
11.36
11.39
11.10
11.10
10.62
85,336
Mar 17, 2026
11.62
11.70
11.47
11.47
10.97
104,649
Mar 16, 2026
11.59
11.68
11.40
11.65
11.15
280,798
Mar 13, 2026
10.84
10.86
10.71
10.74
10.28
137,947
Mar 12, 2026
10.88
10.88
10.73
10.73
10.26
55,987
Mar 11, 2026
10.79
10.83
10.71
10.78
10.32
56,801
Mar 10, 2026
10.60
10.68
10.55
10.63
10.17
52,100
Mar 9, 2026
10.74
10.83
10.63
10.81
10.34
256,355
Mar 6, 2026
10.27
10.36
10.16
10.19
9.75
51,236
Mar 5, 2026
10.23
10.35
10.13
10.25
9.81
108,906
Mar 4, 2026
10.37
10.59
10.30
10.56
10.11
46,105
Mar 3, 2026
10.47
10.59
10.25
10.47
10.02
139,772
Mar 2, 2026
10.81
10.86
10.51
10.86
10.39
184,811
Feb 27, 2026
10.30
10.34
10.17
10.26
9.82
63,377
Feb 26, 2026
10.42
10.44
10.23
10.25
9.81
222,644
Feb 25, 2026
10.74
10.77
10.65
10.77
10.31
91,352
Feb 24, 2026
10.76
10.85
10.65
10.85
10.38
54,234
Feb 23, 2026
10.74
10.84
10.70
10.74
10.28
82,548
Feb 20, 2026
10.49
10.61
10.31
10.51
10.05
91,283
Feb 19, 2026
10.57
10.67
10.44
10.64
10.18
230,745
Feb 18, 2026
10.52
10.67
10.43
10.61
10.16
64,535
Feb 17, 2026
10.47
10.58
10.37
10.53
10.08
53,159
Feb 16, 2026
10.47
10.50
10.39
10.50
10.05
48,972
Feb 13, 2026
10.55
10.58
10.07
10.33
9.89
59,703
Feb 12, 2026
10.68
10.69
10.36
10.48
10.03
64,447
Feb 11, 2026
10.62
10.69
10.60
10.68
10.22
91,796
Feb 10, 2026
10.28
10.36
10.22
10.35
9.91
81,790
Feb 9, 2026
10.16
10.18
10.00
10.17
9.73
79,803
Feb 6, 2026
9.97
10.26
9.90
10.11
9.68
133,831
Feb 5, 2026
9.88
9.93
9.67
9.75
9.33
110,339
Feb 4, 2026
9.80
9.83
9.50
9.56
9.15
197,923
Feb 3, 2026
9.76
9.81
9.52
9.56
9.15
228,813
Feb 2, 2026
9.78
10.10
9.75
9.86
9.44
308,941
Jan 30, 2026
10.53
10.65
10.46
10.55
10.09
93,235
Jan 29, 2026
10.82
10.94
10.65
10.70
10.24
98,545
Jan 28, 2026
10.94
10.97
10.85
10.91
10.44
99,228
Jan 27, 2026
10.66
10.68
10.52
10.56
10.10
74,512
Jan 26, 2026
10.65
10.76
10.65
10.67
10.21
106,829
Jan 23, 2026
10.88
10.95
10.81
10.87
10.40
71,266
Jan 22, 2026
10.91
11.05
10.89
11.01
10.53
71,618
Jan 21, 2026
10.77
11.00
10.76
11.00
10.53
86,225
Jan 20, 2026
10.77
10.77
10.53
10.60
10.14
136,956
Jan 19, 2026
11.06
11.30
11.06
11.20
10.72
114,200
Jan 16, 2026
10.98
11.09
10.87
11.03
10.56
99,884
Jan 15, 2026
10.90
11.19
10.85
11.06
10.59
93,901
Jan 14, 2026
10.73
10.79
10.60
10.69
10.23
83,445
Jan 13, 2026
10.71
10.77
10.64
10.75
10.29
117,184
Jan 12, 2026
10.48
10.71
10.47
10.66
10.20
170,153
Jan 9, 2026
10.48
10.52
10.39
10.44
9.99
85,998
Jan 8, 2026
10.41
10.49
10.37
10.45
10.00
74,729
Jan 7, 2026
10.52
10.59
10.47
10.48
10.03
141,923
Jan 6, 2026
10.82
10.99
10.80
10.90
10.43
120,417
Jan 5, 2026
10.66
10.73
10.51
10.71
10.25
252,023
Jan 2, 2026
10.76
11.01
10.76
10.90
10.43
142,245
Dec 30, 2025
10.70
10.71
10.64
10.70
10.24
71,850
Dec 29, 2025
10.68
10.68
10.44
10.60
10.14
172,017
Dec 23, 2025
10.18
10.22
10.07
10.13
9.69
189,261
Dec 22, 2025
10.30
10.30
10.16
10.21
9.77
140,700
Dec 19, 2025
10.30
10.34
10.21
10.30
9.86
122,148
Dec 18, 2025
10.20
10.39
10.10
10.32
9.88
172,873
Dec 17, 2025
10.40
10.48
10.21
10.30
9.86
143,388
Dec 16, 2025
10.38
10.43
10.26
10.32
9.88
90,773
Dec 15, 2025
10.54
10.56
10.43
10.49
10.04
109,797
Dec 12, 2025
10.78
10.86
10.53
10.55
10.10
113,902
Dec 11, 2025
10.70
10.76
10.59
10.70
10.24
96,704
Dec 10, 2025
10.78
10.84
10.70
10.75
10.29
75,077
Dec 9, 2025
10.86
10.89
10.71
10.73
10.26
70,738
Dec 8, 2025
10.98
11.01
10.83
10.99
10.52
53,909
Dec 5, 2025
10.99
11.04
10.82
10.88
10.41
82,706
Dec 4, 2025
10.77
10.96
10.77
10.81
10.35
68,246
Dec 3, 2025
10.83
10.90
10.73
10.82
10.36
162,325
Dec 2, 2025
11.01
11.19
10.95
10.95
10.48
55,109
Dec 1, 2025
10.83
10.90
10.61
10.90
10.44
88,837
Nov 28, 2025
10.89
10.90
10.77
10.90
10.43
45,492
Nov 27, 2025
10.76
10.87
10.72
10.72
10.26
39,894
Nov 26, 2025
10.87
10.95
10.59
10.80
10.33
66,625
Nov 25, 2025
10.66
10.81
10.55
10.69
10.23
59,533
Nov 24, 2025
10.65
10.70
10.43
10.61
10.16
79,531
Nov 21, 2025
10.34
10.55
10.00
10.55
10.09
238,353
Nov 20, 2025
10.56
10.66
10.35
10.40
9.95
110,619
Nov 19, 2025
10.69
10.69
10.57
10.62
10.16
97,988
Nov 18, 2025
10.69
10.78
10.62
10.73
10.26
96,205
Nov 17, 2025
11.08
11.24
10.87
10.91
10.45
87,543
Nov 14, 2025
11.15
11.20
10.90
11.16
10.68
59,744
Nov 13, 2025
11.35
11.41
11.13
11.19
10.71
117,524
Nov 12, 2025
11.20
11.24
11.02
11.11
10.64
71,993
Nov 11, 2025
11.30
11.35
11.17
11.29
10.81
92,094
Nov 10, 2025
11.31
11.41
11.12
11.41
10.92
136,468
Nov 7, 2025
10.90
10.95
10.67
10.68
10.22
166,292
Nov 6, 2025
10.82
11.03
10.73
10.88
10.41
114,630
Nov 5, 2025
10.69
10.80
10.52
10.77
10.30
94,788
Nov 4, 2025
10.84
10.86
10.15
10.75
10.29
449,444
Nov 3, 2025
11.05
11.13
10.88
10.93
10.46
222,167
Oct 31, 2025
11.18
11.28
11.03
11.27
10.79
199,720
Oct 30, 2025
11.50
11.70
11.10
11.33
10.84
247,860
