BP PLC (BPE5.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,100 |
| May 16, 2024 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | 1,100 |
| May 16, 2024 | 0.0727 Dividend | |||||
| May 15, 2024 | 5.89 | 5.89 | 5.87 | 5.87 | 5.79 | 350 |
| May 14, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | - |
| May 13, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | - |
| May 10, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 1,000 |
| May 09, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | - |
| May 08, 2024 | 5.89 | 5.89 | 5.81 | 5.81 | 5.74 | 500 |
| May 07, 2024 | 6.05 | 6.05 | 5.88 | 5.89 | 5.82 | 1,600 |
| May 06, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | - |
| May 03, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| May 02, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | 300 |
| Apr 30, 2024 | 6.14 | 6.17 | 6.13 | 6.13 | 6.05 | 2,378 |
| Apr 29, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | - |
| Apr 26, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| Apr 25, 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.04 | 120 |
| Apr 24, 2024 | 6.12 | 6.16 | 6.12 | 6.16 | 6.09 | 8,000 |
| Apr 23, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| Apr 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | - |
| Apr 19, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 500 |
| Apr 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| Apr 17, 2024 | 6.07 | 6.07 | 6.00 | 6.00 | 5.93 | 3,679 |
| Apr 16, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.11 | - |
| Apr 15, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | - |
| Apr 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - |
| Apr 11, 2024 | 6.10 | 6.14 | 6.06 | 6.14 | 6.07 | 1,602 |
| Apr 10, 2024 | 6.02 | 6.09 | 6.02 | 6.09 | 6.01 | 500 |
| Apr 09, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | - |
| Apr 08, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| Apr 05, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| Apr 04, 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.86 | 818 |
| Apr 03, 2024 | 5.93 | 5.95 | 5.92 | 5.95 | 5.87 | 1,325 |
| Apr 02, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
| Mar 28, 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.73 | 7,000 |
| Mar 27, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| Mar 26, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | - |
| Mar 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 180 |
| Mar 22, 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.75 | 40 |
| Mar 21, 2024 | 5.78 | 5.80 | 5.78 | 5.79 | 5.72 | 20,000 |
| Mar 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| Mar 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | - |
| Mar 18, 2024 | 5.73 | 5.78 | 5.73 | 5.76 | 5.69 | 306 |
| Mar 15, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | - |
| Mar 14, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| Mar 13, 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.60 | 250 |
| Mar 12, 2024 | 5.54 | 5.59 | 5.54 | 5.59 | 5.53 | 500 |
| Mar 11, 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.46 | 300 |
| Mar 08, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | - |
| Mar 07, 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.49 | 37 |
| Mar 06, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.44 | 500 |
| Mar 05, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
| Mar 04, 2024 | 5.54 | 5.55 | 5.49 | 5.49 | 5.42 | 725 |
| Mar 01, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | - |
| Feb 29, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | - |
| Feb 28, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | - |
| Feb 27, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| Feb 26, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 450 |
| Feb 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 200 |
| Feb 22, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.43 | 3,900 |
| Feb 21, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | - |
| Feb 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - |
| Feb 19, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.49 | 325 |
| Feb 16, 2024 | 5.50 | 5.52 | 5.50 | 5.50 | 5.43 | 510 |
| Feb 15, 2024 | 5.55 | 5.55 | 5.41 | 5.41 | 5.34 | 3,500 |
| Feb 15, 2024 | 0.0727 Dividend | |||||
| Feb 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - |
| Feb 13, 2024 | 5.63 | 5.68 | 5.63 | 5.68 | 5.54 | 50 |
| Feb 12, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - |
| Feb 09, 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.50 | 1,500 |
| Feb 08, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | 50 |
| Feb 07, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.48 | - |
| Feb 06, 2024 | 5.35 | 5.63 | 5.35 | 5.63 | 5.48 | 289 |
| Feb 05, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.19 | 253 |
| Feb 02, 2024 | 5.44 | 5.44 | 5.34 | 5.34 | 5.20 | 55 |
| Feb 01, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | - |
| Jan 31, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | - |
| Jan 30, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.34 | - |
| Jan 29, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.32 | 100 |
| Jan 26, 2024 | 5.37 | 5.43 | 5.37 | 5.43 | 5.30 | 2,000 |
| Jan 25, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.19 | 666 |
| Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 219 |
| Jan 23, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.12 | 400 |
| Jan 22, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.11 | 1,470 |
| Jan 19, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.08 | 500 |
| Jan 18, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | - |
| Jan 17, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.11 | - |
| Jan 16, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.16 | 200 |
| Jan 15, 2024 | 5.32 | 5.32 | 5.28 | 5.28 | 5.15 | 2,020 |
| Jan 12, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.23 | 2,097 |
| Jan 11, 2024 | 5.34 | 5.34 | 5.30 | 5.30 | 5.17 | 4,275 |
| Jan 10, 2024 | 5.39 | 5.39 | 5.35 | 5.35 | 5.22 | 5,133 |
| Jan 09, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.25 | - |
| Jan 08, 2024 | 5.48 | 5.48 | 5.39 | 5.39 | 5.25 | 4,000 |
| Jan 05, 2024 | 5.49 | 5.49 | 5.48 | 5.48 | 5.34 | 5,000 |
| Jan 04, 2024 | 5.47 | 5.53 | 5.47 | 5.53 | 5.39 | 350 |
| Jan 03, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.27 | - |
| Jan 02, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.22 | - |
| Dec 29, 2023 | 5.34 | 5.36 | 5.34 | 5.36 | 5.22 | - |
| Dec 28, 2023 | 5.39 | 5.39 | 5.35 | 5.37 | 5.24 | 2,549 |
| *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.