Hamburg - Delayed Quote
EUR
BYD Co Ltd (BY6.HM)
7.82
+0.10
(+1.32%)
At close: October 30 at 5:25:01 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
7.77
7.82
7.73
7.82
7.82
1,220
Oct 29, 2026
7.93
7.93
7.72
7.72
7.72
2,055
Oct 28, 2026
8.03
8.07
8.01
8.01
8.01
2,724
Oct 27, 2026
8.00
8.08
7.99
8.05
8.05
1,284
Oct 26, 2026
8.06
8.09
8.06
8.09
8.09
417
Oct 23, 2026
8.11
8.15
8.07
8.14
8.14
2,265
Oct 22, 2026
7.71
7.85
7.64
7.80
7.80
7,024
Oct 21, 2026
8.17
8.17
8.09
8.09
8.09
7,245
Oct 20, 2026
8.34
8.38
8.29
8.34
8.34
449
Oct 19, 2026
8.36
8.42
8.36
8.42
8.42
-
Oct 16, 2026
8.32
8.34
8.32
8.32
8.32
-
Oct 15, 2026
8.28
8.32
8.20
8.32
8.32
1,765
Oct 14, 2026
8.31
8.31
8.29
8.29
8.29
-
Oct 13, 2026
8.33
8.37
8.33
8.37
8.37
100
Oct 12, 2026
8.44
8.49
8.40
8.40
8.40
413
Oct 9, 2026
8.56
8.65
8.53
8.63
8.63
175
Oct 8, 2026
8.36
8.36
8.29
8.33
8.33
3,012
Oct 7, 2026
8.45
8.46
8.43
8.43
8.43
1,020
Oct 6, 2026
8.45
8.50
8.45
8.47
8.47
1,500
Oct 5, 2026
8.41
8.45
8.37
8.45
8.45
600
Oct 2, 2026
8.37
8.38
8.35
8.37
8.37
792
Oct 1, 2026
8.50
8.63
8.50
8.63
8.63
575
Sep 30, 2026
8.45
8.54
8.45
8.52
8.52
4,109
Sep 29, 2026
8.46
8.51
8.44
8.44
8.44
1,455
Sep 28, 2026
8.76
8.76
8.68
8.74
8.74
925
Sep 25, 2026
8.70
8.82
8.69
8.82
8.82
525
Sep 24, 2026
8.88
8.93
8.88
8.93
8.93
305
Sep 23, 2026
9.01
9.02
8.91
8.94
8.94
1,607
Sep 22, 2026
8.94
9.09
8.94
9.09
9.09
900
Sep 21, 2026
8.99
9.05
8.98
9.05
9.05
1,687
Sep 18, 2026
9.04
9.05
9.00
9.01
9.01
41
Sep 17, 2026
8.77
9.13
8.77
9.10
9.10
1,052
Sep 16, 2026
8.74
8.85
8.74
8.83
8.83
1,314
Sep 15, 2026
8.74
8.82
8.73
8.78
8.78
435
Sep 14, 2026
8.87
8.93
8.83
8.93
8.93
4,150
Sep 11, 2026
8.81
8.94
8.78
8.80
8.80
3,090
Sep 10, 2026
8.68
8.71
8.65
8.70
8.70
7,928
Sep 9, 2026
9.00
9.02
8.91
8.91
8.91
2,427
Sep 8, 2026
9.19
9.24
9.19
9.24
9.24
2,169
Sep 7, 2026
9.24
9.32
9.24
9.32
9.32
1,570
Sep 4, 2026
9.40
9.45
9.38
9.45
9.45
2,050
Sep 3, 2026
9.40
9.46
9.39
9.46
9.46
41
Sep 2, 2026
9.47
9.47
9.36
9.40
9.40
2,096
Sep 1, 2026
9.78
9.79
9.68
9.68
9.68
4,400
Aug 31, 2026
9.57
9.69
9.55
9.57
9.57
230
Aug 28, 2026
10.09
10.16
9.89
9.89
9.89
1,471
Aug 27, 2026
10.01
10.01
9.90
9.92
9.92
885
Aug 26, 2026
10.13
10.22
10.09
10.09
10.09
200
Aug 25, 2026
10.25
10.29
10.11
10.23
10.23
754
Aug 24, 2026
10.15
10.15
9.96
10.00
10.00
1,349
Aug 21, 2026
10.09
10.10
10.07
10.07
10.07
2,639
Aug 20, 2026
10.08
10.08
9.94
9.94
9.94
121
Aug 19, 2026
9.81
9.87
9.78
9.87
9.87
820
Aug 18, 2026
9.87
9.93
9.85
9.85
9.85
2,072
Aug 17, 2026
9.95
9.95
9.85
9.87
9.87
1,188
Aug 14, 2026
9.74
9.76
9.68
9.73
9.73
1,847
Aug 13, 2026
9.80
9.83
9.70
9.73
9.73
3,178
Aug 12, 2026
9.96
9.96
9.90
9.90
9.90
1,120
Aug 11, 2026
9.95
9.96
9.91
9.96
9.96
1,003
Aug 10, 2026
10.16
10.16
10.12
10.12
10.12
560
Aug 7, 2026
9.93
10.01
9.93
9.98
9.98
266
Aug 6, 2026
9.94
9.94
9.87
9.92
9.92
700
Aug 5, 2026
10.35
10.35
10.26
10.26
10.26
-
Aug 4, 2026
10.34
10.36
10.16
10.31
10.31
264
Aug 3, 2026
10.46
10.51
10.46
10.50
10.50
2,446
Jul 31, 2026
10.42
10.45
10.42
10.42
10.42
-
Jul 30, 2026
10.50
10.56
10.36
10.36
10.36
1,155
Jul 29, 2026
10.40
10.43
10.35
10.40
10.40
3,875
Jul 28, 2026
10.01
10.09
9.98
10.06
10.06
70
Jul 27, 2026
9.88
9.90
9.85
9.85
9.85
704
Jul 24, 2026
9.89
9.89
9.82
9.84
9.84
2,000
Jul 23, 2026
9.87
9.87
9.76
9.76
9.76
270
Jul 22, 2026
9.78
9.86
9.78
9.83
9.83
3,335
Jul 21, 2026
10.06
10.06
9.96
9.96
9.96
-
Jul 20, 2026
10.00
10.04
9.98
10.03
10.03
709
Jul 17, 2026
9.84
9.90
9.81
9.90
9.90
1,451
Jul 16, 2026
10.05
10.08
10.02
10.03
10.03
900
Jul 15, 2026
9.68
9.88
9.68
9.75
9.75
4,088
Jul 14, 2026
9.63
9.63
9.54
9.54
9.54
190
Jul 13, 2026
9.43
9.43
9.33
9.33
9.33
1,310
Jul 10, 2026
9.51
9.52
9.50
9.50
9.50
1,000
Jul 9, 2026
9.26
9.30
9.26
9.26
9.26
5
Jul 8, 2026
9.56
9.56
9.46
9.54
9.54
1,445
Jul 7, 2026
9.28
9.33
9.18
9.18
9.18
546
Jul 6, 2026
9.39
9.45
9.33
9.34
9.34
1,511
Jul 3, 2026
9.25
9.45
9.25
9.44
9.44
10,165
Jul 2, 2026
8.83
9.08
8.70
8.88
8.88
4,198
Jul 1, 2026
8.14
8.80
8.14
8.75
8.75
4,461
Jun 30, 2026
8.07
8.14
8.06
8.14
8.14
1,407
Jun 29, 2026
8.17
8.21
8.16
8.19
8.19
1,064
Jun 26, 2026
8.16
8.29
8.11
8.29
8.29
4,281
Jun 25, 2026
8.49
8.58
8.49
8.57
8.57
1,053
Jun 24, 2026
8.51
8.57
8.51
8.57
8.57
1,067
Jun 23, 2026
8.50
8.50
8.45
8.50
8.50
17,360
Jun 22, 2026
8.74
8.75
8.69
8.70
8.70
4,251
Jun 19, 2026
8.98
8.98
8.85
8.85
8.85
673
Jun 18, 2026
9.05
9.05
8.90
8.93
8.93
7,448
Jun 17, 2026
8.98
9.22
8.97
9.07
9.07
5,680
Jun 16, 2026
9.28
9.28
9.10
9.17
9.17
4,542
Jun 15, 2026
9.36
9.50
9.36
9.49
9.49
921
Jun 12, 2026
9.53
9.56
9.51
9.54
9.54
264
Jun 11, 2026
0.046966568
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
9.35
9.44
9.29
9.44
9.44
557
Jun 10, 2026
9.50
9.60
9.44
9.59
9.18
1,870
Jun 9, 2026
9.86
9.90
9.55
9.60
9.19
2,496
Jun 8, 2026
9.69
9.80
9.69
9.75
9.33
260
Jun 5, 2026
9.94
9.94
9.88
9.91
9.48
1,026
Jun 4, 2026
10.07
10.11
10.04
10.08
9.65
2,450
Jun 3, 2026
10.24
10.27
10.18
10.18
9.74
1,587
Jun 2, 2026
10.52
10.63
10.50
10.50
10.05
1,317
Jun 1, 2026
9.99
10.04
9.99
10.04
9.61
1,461
May 29, 2026
10.13
10.13
9.97
9.97
9.54
692
May 28, 2026
9.95
9.98
9.91
9.93
9.50
2,752
May 27, 2026
9.96
10.02
9.96
10.02
9.59
2,490
May 26, 2026
10.26
10.29
10.23
10.24
9.80
306
May 25, 2026
10.15
10.22
10.12
10.12
9.69
560
May 22, 2026
10.04
10.13
10.03
10.03
9.60
2,439
May 21, 2026
10.00
10.00
9.90
9.95
9.52
4,300
May 20, 2026
10.00
10.02
9.93
10.00
9.57
5,219
May 19, 2026
10.35
10.38
10.31
10.31
9.87
854
May 18, 2026
10.30
10.37
10.26
10.37
9.92
3,206
May 15, 2026
10.56
10.66
10.56
10.66
10.20
226
May 14, 2026
10.77
10.78
10.77
10.78
10.32
2,000
May 13, 2026
10.65
11.03
10.65
11.03
10.56
454
May 12, 2026
10.88
10.88
10.83
10.83
10.37
2,038
May 11, 2026
10.98
11.06
10.98
11.04
10.56
991
May 8, 2026
10.96
10.96
10.85
10.86
10.40
205
May 7, 2026
10.84
11.12
10.84
11.12
10.64
4,315
May 6, 2026
10.78
10.92
10.78
10.89
10.42
753
May 5, 2026
11.00
11.08
11.00
11.08
10.60
300
May 4, 2026
11.27
11.27
11.20
11.24
10.76
425
Apr 30, 2026
11.29
11.34
11.26
11.34
10.85
2,387
Apr 29, 2026
11.72
11.87
11.62
11.62
11.12
2,329
Apr 28, 2026
11.39
11.39
11.29
11.35
10.86
2,651
Apr 27, 2026
11.42
11.57
11.42
11.57
11.07
390
Apr 24, 2026
11.01
11.09
11.01
11.09
10.61
1,935
Apr 23, 2026
11.30
11.34
11.30
11.34
10.85
2,750
Apr 22, 2026
11.65
11.68
11.65
11.68
11.18
5,013
Apr 21, 2026
11.88
11.88
11.80
11.82
11.31
270
Apr 20, 2026
12.00
12.02
11.96
12.02
11.51
28
Apr 17, 2026
12.08
12.25
12.07
12.25
11.72
992
Apr 16, 2026
12.16
12.24
12.12
12.24
11.71
4,182
Apr 15, 2026
11.79
11.79
11.71
11.79
11.28
1,700
Apr 14, 2026
11.77
11.91
11.77
11.91
11.40
100
Apr 13, 2026
12.00
12.00
11.94
11.99
11.48
1,103
Apr 10, 2026
11.31
11.50
11.31
11.49
11.00
985
Apr 9, 2026
11.19
11.19
11.15
11.17
10.69
5
Apr 8, 2026
11.45
11.62
11.45
11.56
11.06
637
Apr 7, 2026
11.51
11.57
11.30
11.30
10.82
1,747
Apr 2, 2026
11.34
11.52
11.34
11.52
11.03
867
Apr 1, 2026
11.48
11.59
11.48
11.51
11.02
2,366
Mar 31, 2026
11.74
11.81
11.69
11.81
11.31
1,044
Mar 30, 2026
11.61
11.69
11.59
11.61
11.12
3,469
Mar 27, 2026
11.76
11.76
10.76
10.76
10.30
5,959
Mar 26, 2026
11.41
11.48
11.40
11.40
10.91
761
Mar 25, 2026
11.68
11.78
11.68
11.78
11.28
422
Mar 24, 2026
11.61
11.77
11.61
11.73
11.23
2,986
Mar 23, 2026
11.24
11.51
11.24
11.48
10.99
1,646
Mar 20, 2026
11.36
11.47
11.20
11.20
10.72
1,408
Mar 19, 2026
11.48
11.48
11.25
11.25
10.77
4,001
Mar 18, 2026
11.35
11.35
11.19
11.19
10.71
978
Mar 17, 2026
11.61
11.66
11.48
11.48
10.99
401
Mar 16, 2026
11.61
11.65
11.44
11.64
11.14
2,132
Mar 13, 2026
10.77
10.78
10.73
10.78
10.32
2,926
Mar 12, 2026
10.85
10.85
10.77
10.77
10.30
1,688
Mar 11, 2026
10.80
10.80
10.76
10.78
10.32
151
Mar 10, 2026
10.61
10.65
10.60
10.65
10.20
2,512
Mar 9, 2026
10.73
10.81
10.65
10.81
10.35
12,933
Mar 6, 2026
10.24
10.29
10.19
10.29
9.85
100
Mar 5, 2026
10.17
10.17
10.17
10.17
9.73
-
Mar 4, 2026
10.36
10.47
10.36
10.47
10.02
12
Mar 3, 2026
10.48
10.48
10.30
10.45
10.00
4,906
Mar 2, 2026
10.80
10.80
10.60
10.80
10.33
7,800
Feb 27, 2026
10.31
10.32
10.21
10.21
9.77
300
Feb 26, 2026
10.36
10.43
10.25
10.25
9.81
2,680
Feb 25, 2026
10.70
10.70
10.65
10.69
10.24
6,957
Feb 24, 2026
10.73
10.80
10.66
10.80
10.34
250
Feb 23, 2026
10.73
10.80
10.70
10.70
10.25
6,285
Feb 20, 2026
10.45
10.45
10.34
10.34
9.89
560
Feb 19, 2026
10.56
10.58
10.45
10.56
10.11
7,250
Feb 18, 2026
10.52
10.60
10.45
10.60
10.15
100
Feb 17, 2026
10.46
10.46
10.42
10.42
9.97
240
Feb 16, 2026
10.45
10.49
10.42
10.42
9.97
330
Feb 13, 2026
10.57
10.57
10.37
10.37
9.93
1,600
Feb 12, 2026
10.65
10.65
10.43
10.43
9.98
630
Feb 11, 2026
10.62
10.65
10.61
10.61
10.15
477
Feb 10, 2026
10.26
10.39
10.26
10.39
9.94
316
Feb 9, 2026
10.16
10.16
10.07
10.12
9.69
3,165
Feb 6, 2026
10.02
10.20
9.91
10.20
9.77
1,808
Feb 5, 2026
9.83
9.87
9.67
9.76
9.34
3,012
Feb 4, 2026
9.85
9.85
9.57
9.57
9.16
415
Feb 3, 2026
9.74
9.79
9.54
9.55
9.14
7,257
Feb 2, 2026
9.76
9.98
9.75
9.88
9.46
12,381
Jan 30, 2026
10.52
10.63
10.50
10.51
10.05
885
Jan 29, 2026
10.78
10.94
10.65
10.65
10.19
1,010
Jan 28, 2026
10.90
10.94
10.87
10.94
10.48
986
Jan 27, 2026
10.65
10.67
10.61
10.61
10.15
2,860
Jan 26, 2026
10.65
10.73
10.65
10.67
10.21
4,673
Jan 23, 2026
10.83
10.95
10.83
10.86
10.39
753
Jan 22, 2026
10.86
10.99
10.86
10.98
10.51
495
Jan 21, 2026
10.73
10.99
10.73
10.85
10.39
729
Jan 20, 2026
10.72
10.72
10.59
10.65
10.19
24,933
Jan 19, 2026
11.06
11.26
11.06
11.26
10.78
4,067
Jan 16, 2026
10.92
11.06
10.90
11.02
10.54
3,201
Jan 15, 2026
10.92
10.94
10.90
10.92
10.45
1,000
Jan 14, 2026
10.77
10.77
10.66
10.69
10.24
1,262
Jan 13, 2026
10.69
10.73
10.66
10.73
10.26
659
Jan 12, 2026
10.51
10.60
10.49
10.60
10.14
431
Jan 9, 2026
10.43
10.48
10.43
10.47
10.02
576
Jan 8, 2026
10.40
10.48
10.40
10.46
10.01
1,219
Jan 7, 2026
10.48
10.51
10.47
10.47
10.02
425
Jan 6, 2026
10.83
10.98
10.80
10.91
10.45
1,901
Jan 5, 2026
10.60
10.64
10.59
10.63
10.17
3,378
Jan 2, 2026
10.77
10.98
10.77
10.97
10.49
6,151
Dec 30, 2025
10.70
10.73
10.65
10.73
10.27
1,231
Dec 29, 2025
10.70
10.70
10.45
10.65
10.20
6,790
Dec 23, 2025
10.17
10.17
10.06
10.12
9.69
9,928
Dec 22, 2025
10.24
10.26
10.19
10.21
9.77
2,356
Dec 19, 2025
10.26
10.34
10.24
10.26
9.82
5,715
Dec 18, 2025
10.18
10.32
10.18
10.32
9.88
8,815
Dec 17, 2025
10.40
10.47
10.28
10.28
9.84
13,167
Dec 16, 2025
10.36
10.40
10.28
10.28
9.84
1,030
Dec 15, 2025
10.52
10.55
10.44
10.47
10.02
3,715
Dec 12, 2025
10.75
10.85
10.52
10.52
10.07
1,148
Dec 11, 2025
10.69
10.71
10.63
10.71
10.25
1,678
Dec 10, 2025
10.77
10.78
10.73
10.76
10.29
4,304
Dec 9, 2025
10.84
10.88
10.76
10.78
10.32
883
Dec 8, 2025
10.95
10.99
10.90
10.99
10.52
1,660
Dec 5, 2025
10.98
11.02
10.85
10.85
10.38
1,016
Dec 4, 2025
10.83
10.93
10.78
10.88
10.41
3,762
Dec 3, 2025
10.82
10.88
10.75
10.81
10.34
930
Dec 2, 2025
11.03
11.03
10.97
10.97
10.49
-
Dec 1, 2025
10.82
10.82
10.73
10.81
10.35
1,238
Nov 28, 2025
10.81
10.85
10.81
10.82
10.36
104
Nov 27, 2025
10.74
10.85
10.74
10.76
10.29
11,880
Nov 26, 2025
10.90
10.92
10.74
10.74
10.28
119
Nov 25, 2025
10.60
10.83
10.60
10.63
10.17
4,602
Nov 24, 2025
10.67
10.67
10.55
10.57
10.12
2,274
Nov 21, 2025
10.36
10.47
10.00
10.47
10.02
4,971
Nov 20, 2025
10.52
10.67
10.32
10.32
9.88
5,604
Nov 19, 2025
10.66
10.69
10.61
10.62
10.16
891
Nov 18, 2025
10.70
10.80
10.62
10.73
10.27
1,525
Nov 17, 2025
11.12
11.18
11.01
11.05
10.58
2,797
Nov 14, 2025
11.16
11.16
10.90
11.16
10.69
598
Nov 13, 2025
11.40
11.40
11.22
11.22
10.73
3,955
Nov 12, 2025
11.15
11.16
11.03
11.10
10.63
2,046
Nov 11, 2025
11.26
11.31
11.19
11.26
10.77
3,293
Nov 10, 2025
11.31
11.36
11.23
11.35
10.86
2,422
Nov 7, 2025
10.89
10.91
10.69
10.70
10.24
2,553
Nov 6, 2025
10.81
10.99
10.76
10.76
10.29
9,120
Nov 5, 2025
10.68
10.77
10.56
10.77
10.30
2,341
Nov 4, 2025
10.84
10.85
10.27
10.75
10.29
3,233
Nov 3, 2025
11.06
11.15
10.91
10.92
10.45
6,323
Oct 31, 2025
11.19
11.23
11.02
11.16
10.69
7,521
Oct 30, 2025
11.49
11.60
11.19
11.32
10.83
4,747
