Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

BHP Billiton Limited (BHP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

52.00

0.00

(0.00%)

At close: 09:49PM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.40	52.40	52.00	52.00	52.00	30
02 May 2024	51.20	52.00	51.20	52.00	52.00	20
30 Apr 2024	52.40	52.40	51.40	51.40	51.40	-
29 Apr 2024	52.00	52.60	52.00	52.60	52.60	-
26 Apr 2024	53.00	53.20	52.40	52.40	52.40	109
25 Apr 2024	52.80	54.60	52.80	53.20	53.20	1,168
24 Apr 2024	54.40	55.00	54.40	55.00	55.00	-
23 Apr 2024	54.60	54.60	54.40	54.40	54.40	-
22 Apr 2024	54.20	54.40	54.20	54.40	54.40	-
19 Apr 2024	53.00	54.20	53.00	54.20	54.20	-
18 Apr 2024	54.00	54.00	54.00	54.00	54.00	-
17 Apr 2024	53.60	54.40	53.60	54.40	54.40	-
16 Apr 2024	54.40	54.40	53.40	53.40	53.40	40
15 Apr 2024	55.60	55.60	55.60	55.60	55.60	-
12 Apr 2024	55.00	56.60	55.00	55.40	55.40	520
11 Apr 2024	55.00	56.20	55.00	55.00	55.00	38
10 Apr 2024	55.60	55.60	55.20	55.20	55.20	100
09 Apr 2024	54.40	55.20	54.40	55.20	55.20	-
08 Apr 2024	52.80	55.00	52.80	54.20	54.20	315
05 Apr 2024	53.00	53.00	52.80	52.80	52.80	-
04 Apr 2024	53.40	53.40	53.00	53.00	53.00	-
03 Apr 2024	54.00	54.00	53.80	53.80	53.80	-
02 Apr 2024	53.60	55.00	53.60	54.60	54.60	53
28 Mar 2024	53.00	53.80	53.00	53.00	53.00	1,130
27 Mar 2024	51.80	53.00	51.80	52.80	52.80	1,000
26 Mar 2024	51.80	51.80	51.80	51.80	51.80	-
25 Mar 2024	52.40	52.40	52.20	52.20	52.20	-
22 Mar 2024	52.20	52.80	52.20	52.40	52.40	175
21 Mar 2024	52.80	53.00	52.80	53.00	53.00	-
20 Mar 2024	51.80	52.60	51.80	52.60	52.60	-
19 Mar 2024	51.80	51.80	51.80	51.80	51.80	-
18 Mar 2024	50.80	50.80	50.80	50.80	50.80	-
15 Mar 2024	49.70	50.80	49.70	50.80	50.80	-
14 Mar 2024	51.80	51.80	51.00	51.00	51.00	2
13 Mar 2024	51.00	51.40	51.00	51.40	51.40	120
12 Mar 2024	51.00	52.20	51.00	51.00	51.00	540
11 Mar 2024	50.80	51.00	50.80	51.00	51.00	-
08 Mar 2024	52.20	52.20	51.80	51.80	51.80	-
07 Mar 2024	51.80	54.00	51.80	52.40	52.40	1
07 Mar 2024	1.44 Dividend
06 Mar 2024	52.00	53.60	52.00	53.40	51.96	20
05 Mar 2024	53.40	53.40	52.60	52.60	51.18	-
04 Mar 2024	52.80	52.80	52.80	52.80	51.38	-
01 Mar 2024	52.40	54.00	52.40	53.40	51.96	80
29 Feb 2024	52.00	52.60	52.00	52.60	51.18	-
28 Feb 2024	52.60	52.60	52.20	52.20	50.79	-
27 Feb 2024	52.20	52.80	52.20	52.80	51.38	-
26 Feb 2024	52.80	52.80	52.80	52.80	51.38	-
23 Feb 2024	53.20	53.40	53.20	53.40	51.96	-
22 Feb 2024	53.00	53.60	53.00	53.60	52.15	-
21 Feb 2024	52.80	53.20	52.80	53.20	51.77	-
20 Feb 2024	54.40	54.40	53.40	53.40	51.96	15
19 Feb 2024	55.20	55.20	55.20	55.20	53.71	-
16 Feb 2024	54.60	55.60	54.60	55.60	54.10	-
15 Feb 2024	54.40	55.00	54.40	55.00	53.52	500
14 Feb 2024	54.40	55.40	54.40	55.40	53.91	-
13 Feb 2024	55.60	55.60	54.80	54.80	53.32	150
12 Feb 2024	54.60	55.80	54.60	55.80	54.30	-
09 Feb 2024	55.80	55.80	55.20	55.40	53.91	23
08 Feb 2024	55.40	55.40	55.40	55.40	53.91	-
07 Feb 2024	55.60	55.80	55.60	55.80	54.30	-
06 Feb 2024	55.00	55.00	55.00	55.00	53.52	-
05 Feb 2024	55.80	55.80	55.80	55.80	54.30	-
02 Feb 2024	56.60	56.60	56.20	56.20	54.68	2
01 Feb 2024	56.40	56.60	56.40	56.60	55.07	-
31 Jan 2024	56.60	56.60	56.20	56.20	54.68	-
30 Jan 2024	56.80	56.80	56.00	56.60	55.07	60
29 Jan 2024	56.60	56.60	56.60	56.60	55.07	-
26 Jan 2024	56.00	56.80	56.00	56.80	55.27	-
25 Jan 2024	56.80	56.80	56.40	56.40	54.88	-
24 Jan 2024	56.00	56.80	56.00	56.80	55.27	-
23 Jan 2024	54.80	56.20	54.60	56.20	54.68	20
22 Jan 2024	55.00	55.60	54.40	54.40	52.93	160
19 Jan 2024	55.20	55.20	55.00	55.00	53.52	-
18 Jan 2024	55.00	55.20	55.00	55.20	53.71	-
17 Jan 2024	55.20	55.20	55.00	55.00	53.52	-
16 Jan 2024	56.20	56.80	56.20	56.20	54.68	90
15 Jan 2024	57.00	57.00	57.00	57.00	55.46	-
12 Jan 2024	57.40	57.40	57.40	57.40	55.85	-
11 Jan 2024	57.80	57.80	57.40	57.40	55.85	1,000
10 Jan 2024	58.00	58.00	57.80	57.80	56.24	-
09 Jan 2024	59.20	59.40	58.60	58.60	57.02	35
08 Jan 2024	59.00	59.00	59.00	59.00	57.41	-
05 Jan 2024	60.00	60.00	59.40	60.00	58.38	882
04 Jan 2024	60.60	60.60	60.40	60.40	58.77	40
03 Jan 2024	61.20	61.20	61.00	61.20	59.55	100
02 Jan 2024	62.00	62.00	61.60	61.60	59.94	-
29 Dec 2023	61.40	61.40	61.40	61.40	59.74	-
28 Dec 2023	61.80	61.80	61.60	61.60	59.94	-
27 Dec 2023	60.80	60.80	60.80	60.80	59.16	-
22 Dec 2023	60.60	61.40	60.60	61.40	59.74	16
21 Dec 2023	60.40	61.20	60.40	61.20	59.55	-
20 Dec 2023	60.60	60.60	60.00	60.00	58.38	-
19 Dec 2023	60.00	61.00	60.00	61.00	59.36	1,000
18 Dec 2023	59.80	60.20	59.80	60.20	58.58	-
15 Dec 2023	60.00	61.20	60.00	60.00	58.38	462
14 Dec 2023	58.60	59.20	58.60	59.20	57.60	-
13 Dec 2023	57.40	58.40	57.40	58.40	56.83	-
12 Dec 2023	57.40	57.60	57.20	57.20	55.66	100
11 Dec 2023	57.40	57.40	57.20	57.20	55.66	90
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,517.24+41.32(+0.22%)

CRUDE OIL78.43+0.32(+0.41%)

GOLD FUTURES2,316.50+7.90(+0.34%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,141.93+767.57(+1.52%)

Meet one of the UK’s largest unknown start-ups

BHP Billiton Limited (BHP.F)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,517.24
+41.32(+0.22%)

CRUDE OIL
78.43
+0.32(+0.41%)

GOLD FUTURES
2,316.50
+7.90(+0.34%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,141.93
+767.57(+1.52%)