Canada markets open in 13 minutes

Woodside Energy Group Ltd (WOP0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.57-0.05 (-0.29%)
As of 02:33PM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202416.5816.6616.5716.5716.57798
Jun 17, 202416.5516.6616.5016.6216.62567
Jun 14, 202416.7216.7216.5516.6716.67980
Jun 13, 202416.8916.8916.7716.8816.881,191
Jun 12, 202417.0817.1016.7716.9416.94330
Jun 11, 202416.5816.5816.5016.5016.50204
Jun 10, 202416.8416.8616.6316.8616.861,173
Jun 07, 202416.6616.6916.5116.6716.671,732
Jun 06, 202416.4916.5416.3616.5416.542,691
Jun 05, 202416.5616.6016.4016.6016.602,561
Jun 04, 202416.7216.8416.6016.6316.631,085
Jun 03, 202417.0017.0417.0017.0417.04397
May 31, 202416.8116.8916.6916.7816.783,925
May 30, 202416.6016.6816.5616.6016.601,721
May 29, 202416.8516.8716.5816.7016.702,953
May 28, 202416.8616.9016.8016.8116.81977
May 27, 202416.9017.1016.9017.1017.102,615
May 24, 202417.0217.0216.9517.0017.00408
May 23, 202416.8617.0016.8516.8516.851,513
May 22, 202417.0217.0516.8016.9116.91397
May 21, 202417.0617.2017.0617.2017.201,658
May 20, 202417.1617.1917.1017.1917.191,439
May 17, 202416.8516.9616.8516.9416.944,079
May 16, 202417.0617.1317.0017.1317.13661
May 15, 202417.0617.1916.8717.0317.032,652
May 14, 202417.1517.2617.1017.1017.10250
May 13, 202417.3017.3517.1917.2917.293,060
May 10, 202417.4617.5017.3417.3417.34334
May 09, 202417.1517.1517.1517.1517.151,254
May 08, 202416.9617.0216.9017.0217.025,048
May 07, 202416.9117.0216.9117.0217.02140
May 06, 202416.8516.8716.5816.8716.873,125
May 03, 202416.5316.6816.4616.5316.531,326
May 02, 202416.5016.5116.4516.4916.49475
Apr 30, 202417.1617.3016.8616.8616.86929
Apr 29, 202417.2117.2717.0617.1217.123,494
Apr 26, 202417.1017.2217.1017.1017.102,881
Apr 25, 202417.0317.0316.8717.0117.011,157
Apr 24, 202417.2517.3017.0517.0517.051,572
Apr 23, 202417.1417.3017.0017.3017.301,334
Apr 22, 202417.1417.3817.0917.1417.141,479
Apr 19, 202417.5017.5917.5017.5917.591,270
Apr 18, 202417.7017.7017.5317.5317.532,315
Apr 17, 202417.7517.9617.6517.9617.96914
Apr 16, 202418.0618.0617.9117.9117.911,665
Apr 15, 202418.3418.6418.2618.2618.261,690
Apr 12, 202418.2918.6218.2918.3518.357,041
Apr 11, 202418.4618.7618.4118.5218.521,970
Apr 10, 202418.1318.1317.9417.9817.981,090
Apr 09, 202418.2918.2918.1518.1518.15797
Apr 08, 202418.4018.5318.0618.5318.5312,785
Apr 05, 202418.4418.6018.4018.5018.50198
Apr 04, 202418.4318.4318.0918.2818.282,213
Apr 03, 202418.3418.4518.2818.4218.421,231
Apr 02, 202418.2018.4918.2018.4918.493,473
Mar 28, 202418.2218.5018.2218.5018.501,538
Mar 27, 202418.1818.3018.0218.3018.304,494
Mar 26, 202418.1018.1818.0218.0218.021,493
Mar 25, 202417.9618.0017.9417.9417.94621
Mar 22, 202417.7818.0017.7818.0018.00840
Mar 21, 202418.2618.2618.2618.2618.26-
Mar 20, 202418.1018.1817.9818.0018.004,835
Mar 19, 202418.0018.0017.9617.9817.983,239
Mar 18, 202417.8217.8217.5017.6617.66806
Mar 15, 202417.7818.0017.6218.0018.00867
Mar 14, 202417.4617.6017.4217.5017.501,221
Mar 13, 202417.4017.5617.3417.3817.382,709
Mar 12, 202417.5017.6417.3617.5817.58536
Mar 11, 202417.9217.9417.5617.6617.66367
Mar 08, 202418.3018.3017.9817.9817.981,972
Mar 07, 202417.8817.9817.7417.9017.901,103
Mar 07, 20240.9168 Dividend
Mar 06, 202418.2818.3018.2618.2617.341,032
Mar 05, 202418.0218.2018.0218.2017.29450
Mar 04, 202418.3218.3218.1418.1417.231,531
Mar 01, 202418.5018.6218.4418.5017.571,091
Feb 29, 202418.2618.2618.0218.0217.121,446
Feb 28, 202418.0818.0817.8217.8216.93623
Feb 27, 202418.2218.3018.2018.2817.361,927
Feb 26, 202418.2218.3417.9618.3417.422,068
Feb 23, 202418.4618.4618.2818.2817.36743
Feb 22, 202418.4218.5418.1818.4817.553,306
Feb 21, 202418.2418.3818.2218.3817.46990
Feb 20, 202418.2218.3218.0018.0017.101,635
Feb 19, 202418.5218.5218.4418.4417.511,577
Feb 16, 202418.5018.6018.4418.6017.67743
Feb 15, 202418.4018.5618.3818.4417.51475
Feb 14, 202418.7418.8418.5218.5217.591,929
Feb 13, 202418.8218.9818.5618.5617.632,058
Feb 12, 202418.8218.9218.8218.9217.97469
Feb 09, 202419.3619.3618.8018.8017.866,791
Feb 08, 202419.5419.6819.4219.6818.693,241
Feb 07, 202419.7019.7019.3819.3818.41666
Feb 06, 202419.4219.6619.3019.6618.67946
Feb 05, 202419.4619.4619.1019.1618.202,113
Feb 02, 202419.5819.6218.8618.8617.91295
Feb 01, 202419.3619.5219.3619.3818.41268
Jan 31, 202419.6619.6619.2419.2418.27311
Jan 30, 202419.4019.4019.2219.3618.391,354
Jan 29, 202419.3419.3619.1619.1618.201,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...