BHP Group Limited (BHP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | 109 |
| Apr 25, 2024 | 52.80 | 54.60 | 52.80 | 53.20 | 53.20 | 1,168 |
| Apr 24, 2024 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | - |
| Apr 23, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 54.40 | - |
| Apr 22, 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | - |
| Apr 19, 2024 | 53.00 | 54.20 | 53.00 | 54.20 | 54.20 | - |
| Apr 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 17, 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | - |
| Apr 16, 2024 | 54.40 | 54.40 | 53.40 | 53.40 | 53.40 | 40 |
| Apr 15, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 12, 2024 | 55.00 | 56.60 | 55.00 | 55.40 | 55.40 | 520 |
| Apr 11, 2024 | 55.00 | 56.20 | 55.00 | 55.00 | 55.00 | 38 |
| Apr 10, 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 100 |
| Apr 09, 2024 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | - |
| Apr 08, 2024 | 52.80 | 55.00 | 52.80 | 54.20 | 54.20 | 315 |
| Apr 05, 2024 | 53.00 | 53.00 | 52.80 | 52.80 | 52.80 | - |
| Apr 04, 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | - |
| Apr 03, 2024 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | - |
| Apr 02, 2024 | 53.60 | 55.00 | 53.60 | 54.60 | 54.60 | 53 |
| Mar 28, 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 1,130 |
| Mar 27, 2024 | 51.80 | 53.00 | 51.80 | 52.80 | 52.80 | 1,000 |
| Mar 26, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 25, 2024 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | - |
| Mar 22, 2024 | 52.20 | 52.80 | 52.20 | 52.40 | 52.40 | 175 |
| Mar 21, 2024 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | - |
| Mar 20, 2024 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | - |
| Mar 19, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 18, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Mar 15, 2024 | 49.70 | 50.80 | 49.70 | 50.80 | 50.80 | - |
| Mar 14, 2024 | 51.80 | 51.80 | 51.00 | 51.00 | 51.00 | 2 |
| Mar 13, 2024 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 120 |
| Mar 12, 2024 | 51.00 | 52.20 | 51.00 | 51.00 | 51.00 | 540 |
| Mar 11, 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | - |
| Mar 08, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | - |
| Mar 07, 2024 | 51.80 | 54.00 | 51.80 | 52.40 | 52.40 | 1 |
| Mar 07, 2024 | 1.44 Dividend | |||||
| Mar 06, 2024 | 52.00 | 53.60 | 52.00 | 53.40 | 51.96 | 20 |
| Mar 05, 2024 | 53.40 | 53.40 | 52.60 | 52.60 | 51.18 | - |
| Mar 04, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.38 | - |
| Mar 01, 2024 | 52.40 | 54.00 | 52.40 | 53.40 | 51.96 | 80 |
| Feb 29, 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 51.18 | - |
| Feb 28, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 50.79 | - |
| Feb 27, 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 51.38 | - |
| Feb 26, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 51.38 | - |
| Feb 23, 2024 | 53.20 | 53.40 | 53.20 | 53.40 | 51.96 | - |
| Feb 22, 2024 | 53.00 | 53.60 | 53.00 | 53.60 | 52.15 | - |
| Feb 21, 2024 | 52.80 | 53.20 | 52.80 | 53.20 | 51.77 | - |
| Feb 20, 2024 | 54.40 | 54.40 | 53.40 | 53.40 | 51.96 | 15 |
| Feb 19, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.71 | - |
| Feb 16, 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 54.10 | - |
| Feb 15, 2024 | 54.40 | 55.00 | 54.40 | 55.00 | 53.52 | 500 |
| Feb 14, 2024 | 54.40 | 55.40 | 54.40 | 55.40 | 53.91 | - |
| Feb 13, 2024 | 55.60 | 55.60 | 54.80 | 54.80 | 53.32 | 150 |
| Feb 12, 2024 | 54.60 | 55.80 | 54.60 | 55.80 | 54.30 | - |
| Feb 09, 2024 | 55.80 | 55.80 | 55.20 | 55.40 | 53.91 | 23 |
| Feb 08, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 53.91 | - |
| Feb 07, 2024 | 55.60 | 55.80 | 55.60 | 55.80 | 54.30 | - |
| Feb 06, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.52 | - |
| Feb 05, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.30 | - |
| Feb 02, 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 54.68 | 2 |
| Feb 01, 2024 | 56.40 | 56.60 | 56.40 | 56.60 | 55.07 | - |
| Jan 31, 2024 | 56.60 | 56.60 | 56.20 | 56.20 | 54.68 | - |
| Jan 30, 2024 | 56.80 | 56.80 | 56.00 | 56.60 | 55.07 | 60 |
| Jan 29, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 55.07 | - |
| Jan 26, 2024 | 56.00 | 56.80 | 56.00 | 56.80 | 55.27 | - |
| Jan 25, 2024 | 56.80 | 56.80 | 56.40 | 56.40 | 54.88 | - |
| Jan 24, 2024 | 56.00 | 56.80 | 56.00 | 56.80 | 55.27 | - |
| Jan 23, 2024 | 54.80 | 56.20 | 54.60 | 56.20 | 54.68 | 20 |
| Jan 22, 2024 | 55.00 | 55.60 | 54.40 | 54.40 | 52.93 | 160 |
| Jan 19, 2024 | 55.20 | 55.20 | 55.00 | 55.00 | 53.52 | - |
| Jan 18, 2024 | 55.00 | 55.20 | 55.00 | 55.20 | 53.71 | - |
| Jan 17, 2024 | 55.20 | 55.20 | 55.00 | 55.00 | 53.52 | - |
| Jan 16, 2024 | 56.20 | 56.80 | 56.20 | 56.20 | 54.68 | 90 |
| Jan 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.46 | - |
| Jan 12, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 55.85 | - |
| Jan 11, 2024 | 57.80 | 57.80 | 57.40 | 57.40 | 55.85 | 1,000 |
| Jan 10, 2024 | 58.00 | 58.00 | 57.80 | 57.80 | 56.24 | - |
| Jan 09, 2024 | 59.20 | 59.40 | 58.60 | 58.60 | 57.02 | 35 |
| Jan 08, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.41 | - |
| Jan 05, 2024 | 60.00 | 60.00 | 59.40 | 60.00 | 58.38 | 882 |
| Jan 04, 2024 | 60.60 | 60.60 | 60.40 | 60.40 | 58.77 | 40 |
| Jan 03, 2024 | 61.20 | 61.20 | 61.00 | 61.20 | 59.55 | 100 |
| Jan 02, 2024 | 62.00 | 62.00 | 61.60 | 61.60 | 59.94 | - |
| Dec 29, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 59.74 | - |
| Dec 28, 2023 | 61.80 | 61.80 | 61.60 | 61.60 | 59.94 | - |
| Dec 27, 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 59.16 | - |
| Dec 22, 2023 | 60.60 | 61.40 | 60.60 | 61.40 | 59.74 | 16 |
| Dec 21, 2023 | 60.40 | 61.20 | 60.40 | 61.20 | 59.55 | - |
| Dec 20, 2023 | 60.60 | 60.60 | 60.00 | 60.00 | 58.38 | - |
| Dec 19, 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 59.36 | 1,000 |
| Dec 18, 2023 | 59.80 | 60.20 | 59.80 | 60.20 | 58.58 | - |
| Dec 15, 2023 | 60.00 | 61.20 | 60.00 | 60.00 | 58.38 | 462 |
| Dec 14, 2023 | 58.60 | 59.20 | 58.60 | 59.20 | 57.60 | - |
| Dec 13, 2023 | 57.40 | 58.40 | 57.40 | 58.40 | 56.83 | - |
| Dec 12, 2023 | 57.40 | 57.60 | 57.20 | 57.20 | 55.66 | 100 |
| Dec 11, 2023 | 57.40 | 57.40 | 57.20 | 57.20 | 55.66 | 90 |
| Dec 08, 2023 | 58.00 | 58.00 | 57.60 | 57.60 | 56.05 | - |
| Dec 07, 2023 | 56.60 | 57.60 | 56.60 | 57.60 | 56.05 | - |
| Dec 06, 2023 | 56.20 | 56.60 | 56.20 | 56.60 | 55.07 | - |
| Dec 05, 2023 | 56.00 | 56.20 | 56.00 | 56.20 | 54.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.