BYD Co Ltd-H

1211
🏛️ germany →
11.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.89 25.05 24.80 24.90 0.3M
2023-12-28 24.56 25.05 24.53 24.97 0.9M
2023-12-27 23.93 24.14 23.80 24.02 0.6M
2023-12-22 23.59 24.14 23.53 24.00 0.5M
2023-12-21 23.47 23.78 23.40 23.75 0.3M
2023-12-20 23.40 23.49 23.05 23.05 0.5M
2023-12-19 23.58 23.97 23.52 23.75 0.3M
2023-12-18 23.70 23.98 23.47 23.90 0.4M
2023-12-15 24.49 24.65 24.02 24.14 0.3M
2023-12-14 24.08 24.50 23.95 24.50 0.4M
2023-12-13 23.99 24.30 23.56 24.25 1.0M
2023-12-12 24.74 24.84 24.36 24.50 0.3M
2023-12-11 24.83 25.05 24.63 24.88 0.3M
2023-12-08 25.00 25.24 24.87 25.03 0.4M
2023-12-07 25.23 25.58 25.11 25.50 0.3M
2023-12-06 25.17 25.78 25.16 25.44 0.7M
2023-12-05 24.45 24.97 24.45 24.86 0.3M
2023-12-04 24.35 25.13 24.27 24.73 1.0M
2023-12-01 24.30 24.46 24.16 24.26 0.4M
2023-11-30 24.33 24.89 24.26 24.58 0.5M
2023-11-29 24.40 25.25 24.31 24.91 0.8M
2023-11-28 25.67 25.90 25.59 25.80 0.5M
2023-11-27 26.00 26.39 25.75 26.38 0.7M
2023-11-24 26.99 27.36 26.75 27.32 0.5M
2023-11-23 28.28 28.56 28.27 28.56 0.1M
2023-11-22 28.24 28.56 28.09 28.39 0.2M
2023-11-21 28.61 28.63 28.27 28.44 0.3M
2023-11-20 28.58 29.20 28.51 29.20 0.1M
2023-11-17 28.96 29.15 28.86 29.05 0.1M
2023-11-16 29.75 29.75 28.93 29.14 0.2M
2023-11-15 29.36 29.95 29.28 29.71 0.3M
2023-11-14 29.26 29.50 28.95 29.36 0.1M
2023-11-13 28.82 29.35 28.82 29.35 0.2M
2023-11-10 28.96 29.15 28.60 28.98 0.1M
2023-11-09 29.47 29.64 28.98 29.16 0.1M
2023-11-08 29.31 29.68 29.01 29.42 0.1M
2023-11-07 29.68 29.78 29.46 29.64 0.1M
2023-11-06 29.57 29.70 29.21 29.68 0.2M
2023-11-03 29.03 29.15 28.81 29.06 0.2M
2023-11-02 27.89 28.49 27.72 28.44 0.3M
2023-11-01 28.26 28.74 28.15 28.60 0.2M
2023-10-31 28.74 29.15 28.52 29.06 0.3M
2023-10-30 29.63 30.20 29.41 30.01 0.2M
2023-10-27 29.76 29.89 29.16 29.17 0.1M
2023-10-26 29.40 29.65 29.22 29.45 0.1M
2023-10-25 29.32 29.35 28.87 29.07 0.1M
2023-10-24 28.58 29.85 28.47 29.84 0.2M
2023-10-23 29.27 29.38 28.74 29.21 0.3M
2023-10-20 29.63 29.63 29.23 29.39 0.2M
2023-10-19 30.15 30.28 29.81 29.81 0.2M
2023-10-18 30.91 31.05 30.10 30.52 0.5M
2023-10-17 29.11 30.14 29.01 30.10 0.4M
2023-10-16 29.06 29.41 29.02 29.19 0.1M
2023-10-13 29.56 29.65 29.11 29.34 0.2M
2023-10-12 29.87 30.07 29.41 29.62 0.3M
2023-10-11 29.30 29.50 28.94 29.28 0.2M
2023-10-10 28.61 29.19 28.41 28.93 0.2M
2023-10-09 28.21 28.91 28.21 28.55 0.2M
2023-10-06 28.21 28.50 28.20 28.50 0.1M
2023-10-05 28.36 28.45 28.06 28.33 0.1M
2023-10-04 28.05 28.42 27.91 28.34 0.2M
2023-10-03 28.97 29.11 28.84 29.00 0.1M
2023-10-02 29.40 29.40 29.03 29.27 0.1M
2023-09-29 29.15 29.40 28.90 29.21 0.2M
2023-09-28 28.72 28.80 28.33 28.61 0.1M
2023-09-27 28.83 29.00 28.66 29.00 0.1M
2023-09-26 28.93 29.25 28.66 29.14 0.1M
2023-09-25 29.90 29.95 29.56 29.79 0.1M
2023-09-22 29.43 29.85 29.43 29.68 0.4M
2023-09-21 28.70 28.90 28.43 28.54 0.2M
2023-09-20 29.39 29.50 29.15 29.20 0.1M
2023-09-19 29.40 29.75 29.08 29.36 0.2M
2023-09-18 29.77 29.80 29.43 29.70 0.1M
2023-09-15 29.73 29.79 29.21 29.46 0.1M
2023-09-14 29.10 29.74 28.99 29.56 0.2M
2023-09-13 30.35 30.35 29.31 29.66 0.3M
2023-09-12 30.26 30.60 30.03 30.59 0.4M
2023-09-11 29.39 29.70 29.31 29.67 0.2M
2023-09-08 29.20 29.50 28.91 29.06 0.1M
2023-09-07 29.55 29.64 28.91 29.16 0.3M
2023-09-06 29.85 29.93 29.61 29.83 0.2M
2023-09-05 29.48 29.76 29.16 29.70 0.3M
2023-09-04 29.99 30.60 29.90 30.50 0.3M
2023-09-01 29.18 29.99 28.52 29.90 0.2M
2023-08-31 28.99 29.18 28.53 29.04 0.2M
2023-08-30 29.06 29.19 28.57 29.10 0.3M
2023-08-29 28.15 28.60 27.86 28.41 0.6M
2023-08-28 26.64 28.40 26.42 27.25 0.6M
2023-08-25 26.66 26.84 26.34 26.80 0.2M
2023-08-24 26.70 26.95 26.31 26.54 0.5M
2023-08-23 26.03 26.35 25.66 26.05 0.2M
2023-08-22 25.36 26.52 25.14 25.76 0.5M
2023-08-21 25.57 26.00 25.41 25.99 0.3M
2023-08-18 26.72 26.79 25.57 25.92 0.5M
2023-08-17 27.16 28.05 27.00 27.00 0.4M
2023-08-16 26.85 27.00 26.46 26.60 0.3M
2023-08-15 27.50 27.65 26.93 27.09 0.4M
2023-08-14 27.47 28.02 27.22 27.84 0.8M
2023-08-11 29.71 29.79 29.11 29.30 0.2M
2023-08-10 30.00 30.40 29.97 30.25 0.2M
2023-08-09 30.05 30.40 29.61 29.97 0.3M
2023-08-08 30.39 30.64 29.85 30.20 0.4M
2023-08-07 31.46 31.70 31.01 31.21 0.2M
2023-08-04 31.58 31.60 30.99 31.10 0.3M
2023-08-03 31.85 32.09 31.51 32.07 0.2M
2023-08-02 31.59 31.74 31.01 31.58 0.4M
2023-08-01 32.16 32.25 31.97 32.04 0.2M
2023-07-31 32.22 32.65 31.91 32.46 0.5M
2023-07-28 31.50 32.00 31.50 32.00 0.6M
2023-07-27 30.90 31.20 30.62 30.80 0.4M
2023-07-26 30.52 31.37 30.51 31.37 0.4M
2023-07-25 31.01 31.09 30.60 30.73 0.2M
2023-07-24 30.21 31.05 29.71 30.92 0.4M
2023-07-21 30.59 30.75 30.51 30.54 0.1M
2023-07-20 30.53 30.80 30.33 30.55 0.2M
2023-07-19 30.15 30.73 30.07 30.59 0.2M
2023-07-18 30.30 30.44 29.91 29.96 0.2M
2023-07-17 30.78 30.89 30.16 30.40 0.2M
2023-07-14 29.94 31.05 29.81 30.76 0.4M
2023-07-13 30.19 30.49 30.07 30.20 0.2M
2023-07-12 30.46 30.55 30.10 30.49 0.1M
2023-07-11 30.48 30.85 30.46 30.85 0.1M
2023-07-10 29.66 30.32 29.63 30.32 0.1M
2023-07-07 30.05 30.55 29.91 30.43 0.2M
2023-07-06 30.88 31.00 30.37 30.46 0.2M
2023-07-05 30.68 31.10 30.59 30.80 0.2M
2023-07-04 30.81 31.32 30.76 31.18 0.3M
2023-07-03 30.06 30.78 30.06 30.68 0.2M
2023-06-30 29.14 29.68 29.14 29.47 0.2M
2023-06-29 29.12 29.18 28.72 29.09 0.2M
2023-06-28 29.39 29.59 29.21 29.49 0.2M
2023-06-27 29.50 29.85 28.70 29.85 0.4M
2023-06-26 29.83 30.00 29.51 29.67 0.2M
2023-06-23 29.99 30.33 29.60 29.76 0.2M
2023-06-22 30.59 30.75 30.00 30.55 0.2M
2023-06-21 30.80 31.35 30.35 30.62 0.4M
2023-06-20 30.80 30.86 30.01 30.68 0.7M
2023-06-19 31.30 31.90 31.21 31.77 0.3M
2023-06-16 31.55 31.55 31.21 31.38 0.3M
2023-06-15 31.40 31.99 31.38 31.92 0.5M
2023-06-14 30.70 31.00 30.36 31.00 0.3M
2023-06-13 30.40 30.90 30.23 30.53 0.2M
2023-06-12 30.28 30.59 30.16 30.51 0.3M
2023-06-09 29.65 30.20 29.65 29.83 0.2M
2023-06-08 29.72 30.00 29.10 29.42 0.2M
2023-06-07 30.09 30.32 29.67 30.00 0.2M
2023-06-06 30.00 30.64 29.84 30.40 0.4M
2023-06-05 29.33 29.77 29.25 29.65 0.2M
2023-06-02 28.80 29.71 28.76 29.60 0.3M
2023-06-01 28.22 28.80 27.94 28.67 0.2M
2023-05-31 27.69 28.36 27.57 28.30 0.2M
2023-05-30 27.71 28.25 27.64 27.78 0.2M
2023-05-29 27.20 27.65 27.01 27.44 0.2M
2023-05-26 27.79 28.25 27.41 27.88 0.4M
2023-05-25 28.63 28.63 27.55 27.68 0.4M
2023-05-24 29.44 29.50 28.92 29.00 0.2M
2023-05-23 29.79 29.79 29.35 29.40 0.2M
2023-05-22 29.62 30.00 29.61 30.00 0.4M
2023-05-19 28.92 29.00 28.71 28.99 0.1M
2023-05-18 28.47 28.87 28.47 28.50 0.1M
2023-05-17 28.49 28.60 27.95 28.60 0.2M
2023-05-16 28.78 28.94 28.51 28.68 0.2M
2023-05-15 28.70 29.27 28.56 29.22 0.2M
2023-05-12 28.34 29.05 28.11 28.28 0.7M
2023-05-11 28.58 28.98 28.43 28.98 0.2M
2023-05-10 28.40 28.50 28.12 28.40 0.3M
2023-05-09 27.63 27.81 27.36 27.80 0.1M
2023-05-08 27.64 27.85 27.44 27.44 0.1M
2023-05-05 27.07 27.45 26.95 27.26 0.1M
2023-05-04 26.99 27.40 26.86 27.36 0.2M
2023-05-03 26.54 26.90 26.47 26.76 0.1M
2023-05-02 27.00 27.37 26.38 26.54 0.3M
2023-04-28 27.47 27.70 27.06 27.50 0.2M
2023-04-27 27.04 28.26 26.98 28.18 0.4M
2023-04-26 26.75 26.86 26.56 26.73 0.2M
2023-04-25 25.70 25.97 25.53 25.70 0.1M
2023-04-24 26.53 27.00 26.21 26.48 0.2M
2023-04-21 26.15 26.15 25.52 25.93 0.2M
2023-04-20 26.46 26.72 26.12 26.27 0.2M
2023-04-19 26.82 27.25 26.47 27.06 0.3M
2023-04-18 26.90 27.14 26.55 26.76 0.3M
2023-04-17 26.70 27.06 26.56 26.99 0.3M
2023-04-14 26.00 26.15 25.86 25.99 0.1M
2023-04-13 25.50 25.92 25.46 25.86 0.1M
2023-04-12 26.00 26.10 25.15 25.51 0.2M
2023-04-11 26.55 26.79 26.44 26.60 0.1M
2023-04-06 26.27 26.74 26.22 26.60 0.0M
2023-04-05 26.74 26.83 26.07 26.30 0.1M
2023-04-04 26.60 26.76 26.34 26.57 0.3M
2023-04-03 27.37 27.50 26.86 27.10 0.2M
2023-03-31 26.99 27.30 26.71 26.97 0.3M
2023-03-30 26.28 26.95 26.21 26.95 0.3M
2023-03-29 25.64 26.09 25.41 25.90 0.2M
2023-03-28 24.70 25.90 24.23 25.50 0.1M
2023-03-27 24.78 24.85 24.31 24.58 0.1M
2023-03-24 24.93 25.00 24.56 25.00 0.2M
2023-03-23 24.46 24.95 24.43 24.95 0.1M
2023-03-22 24.51 24.61 23.90 23.90 0.1M
2023-03-21 23.90 24.30 23.63 24.20 0.2M
2023-03-20 23.69 24.16 23.51 23.81 0.1M
2023-03-17 24.44 24.80 23.91 24.37 0.2M
2023-03-16 23.88 24.70 23.82 24.70 0.1M
2023-03-15 23.86 24.09 23.21 23.82 0.2M
2023-03-14 23.39 24.20 23.16 23.90 0.3M
2023-03-13 23.80 23.88 22.94 23.55 0.4M
2023-03-10 24.28 24.69 24.01 24.25 0.5M
2023-03-09 26.56 26.72 25.70 25.85 0.1M
2023-03-08 26.25 26.55 26.06 26.30 0.1M
2023-03-07 26.70 26.80 26.41 26.49 0.1M
2023-03-06 27.08 27.60 26.91 26.96 0.1M
2023-03-03 27.17 27.35 27.00 27.24 0.1M
2023-03-02 26.75 27.40 26.67 27.25 0.1M
2023-03-01 26.73 27.45 26.41 26.69 0.3M
2023-02-28 25.45 25.60 25.22 25.55 0.2M
2023-02-27 25.76 26.22 25.55 26.00 0.2M
2023-02-24 26.98 27.05 26.02 26.35 0.2M
2023-02-23 26.84 27.39 26.53 26.70 0.2M
2023-02-22 26.90 27.10 26.62 26.80 0.2M
2023-02-21 27.29 27.30 26.94 27.05 0.2M
2023-02-20 27.44 27.55 27.21 27.29 0.1M
2023-02-17 27.70 27.70 27.12 27.44 0.3M
2023-02-16 27.95 28.45 27.76 28.25 0.2M
2023-02-15 27.98 28.69 27.72 28.47 0.1M
2023-02-14 28.24 28.70 28.15 28.43 0.1M
2023-02-13 28.70 29.00 28.61 29.00 0.1M
2023-02-10 28.62 28.74 28.36 28.52 0.1M
2023-02-09 29.34 29.58 29.10 29.11 0.2M
2023-02-08 28.60 28.78 28.03 28.38 0.3M
2023-02-07 28.96 29.48 28.71 29.10 0.1M
2023-02-06 28.95 29.30 28.40 29.00 0.5M
2023-02-03 30.00 30.35 29.70 29.70 0.3M
2023-02-02 30.50 30.82 30.21 30.45 0.3M
2023-02-01 30.40 30.65 30.01 30.64 0.4M
2023-01-31 28.74 29.28 28.51 29.17 0.3M
2023-01-30 28.54 29.99 27.91 29.60 0.5M
2023-01-27 28.96 29.55 28.81 29.35 0.2M
2023-01-26 28.11 28.80 27.56 28.80 0.3M
2023-01-25 27.10 27.32 26.81 27.10 0.1M
2023-01-24 27.40 27.58 27.01 27.10 0.2M
2023-01-23 27.00 27.75 26.81 27.49 0.3M
2023-01-20 26.75 27.25 26.53 26.99 0.1M
2023-01-19 26.91 27.13 26.10 27.00 0.3M
2023-01-18 26.29 26.29 25.90 25.90 0.3M
2023-01-17 26.00 26.49 25.76 26.35 0.2M
2023-01-16 26.60 26.90 26.31 26.67 0.2M
2023-01-13 27.42 27.50 27.04 27.25 0.2M
2023-01-12 27.04 27.48 26.94 27.44 0.3M
2023-01-11 25.73 26.20 25.66 26.20 0.3M
2023-01-10 24.61 24.99 24.52 24.87 0.2M
2023-01-09 24.39 24.44 24.01 24.10 0.3M
2023-01-06 24.81 24.92 24.20 24.70 0.2M
2023-01-05 25.17 25.60 25.02 25.60 0.1M
2023-01-04 24.60 25.54 24.32 25.20 0.2M
2023-01-03 24.20 24.90 24.07 24.50 0.2M
2023-01-02 23.17 23.54 23.10 23.50 0.1M