UK markets closed

BHP Billiton Limited (BHP1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.26+0.19 (+0.75%)
At close: 08:15PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.0026.3025.9526.2626.2612,920
02 May 202425.9426.1225.8026.0726.075,739
30 Apr 202426.3826.6025.9125.9125.9110,778
29 Apr 202426.4026.5226.0726.5226.5219,515
26 Apr 202426.4226.7626.1226.4426.449,345
25 Apr 202427.3427.3426.6026.8326.8311,105
24 Apr 202427.4827.7727.4127.7527.754,791
23 Apr 202427.4627.4626.9127.1627.166,563
22 Apr 202427.4527.4927.2527.4027.407,686
19 Apr 202426.9027.2826.9027.2027.202,817
18 Apr 202427.1627.5027.1527.1527.151,963
17 Apr 202426.7927.7526.7927.3927.395,495
16 Apr 202427.1527.1526.7226.9526.951,685
15 Apr 202427.8528.1527.7527.8427.847,166
12 Apr 202427.6328.2327.4127.4127.418,319
11 Apr 202427.8427.9127.3327.3927.394,464
10 Apr 202427.7928.0027.5627.7627.763,420
09 Apr 202427.3827.7427.3827.7427.748,543
08 Apr 202426.6727.5826.6727.5827.584,480
05 Apr 202426.8826.9026.4826.4826.482,093
04 Apr 202427.1327.4326.6026.8626.864,796
03 Apr 202427.0827.2826.9726.9726.9710,684
02 Apr 202427.1727.4227.0227.4227.4218,240
28 Mar 202426.6526.8026.6426.7026.70784
27 Mar 202426.2726.4725.9826.4726.473,460
26 Mar 202426.2526.2525.9425.9425.941,337
25 Mar 202426.4026.6226.4026.5026.502,598
22 Mar 202426.4826.6926.4526.4526.452,100
21 Mar 202426.7126.9026.6026.6126.614,279
20 Mar 202426.2526.2626.0026.2626.264,035
19 Mar 202426.0826.1925.8826.0026.003,709
18 Mar 202425.6425.8325.5025.7725.7712,158
15 Mar 202425.5525.6425.3325.6325.6311,403
14 Mar 202426.0026.1625.6225.6625.6617,797
13 Mar 202425.5026.1525.4026.1526.157,319
12 Mar 202425.6726.1425.6725.8025.808,387
11 Mar 202426.0026.0025.5025.7625.765,956
08 Mar 202426.4026.5426.3026.3026.302,700
07 Mar 202426.5526.7926.4326.5026.505,145
07 Mar 20241.096196 Dividend
06 Mar 202426.5527.0026.5227.0025.915,819
05 Mar 202426.7526.8026.4626.5425.462,777
04 Mar 202426.6626.9926.5726.8025.7118,306
01 Mar 202427.0027.0026.6826.9525.862,718
29 Feb 202426.3626.6226.3626.5325.452,865
28 Feb 202426.5326.6226.1726.3025.234,816
27 Feb 202426.5226.7226.5026.5625.483,189
26 Feb 202426.8426.8426.1726.4525.3810,207
23 Feb 202426.9927.1126.7727.0525.952,213
22 Feb 202426.9427.1226.7727.0425.944,041
21 Feb 202426.9326.9326.3326.7225.638,759
20 Feb 202427.5627.5626.7126.8125.7210,214
19 Feb 202428.0928.0927.6027.6026.481,079
16 Feb 202427.4628.1627.4628.0626.922,752
15 Feb 202427.3827.6027.0827.6026.485,927
14 Feb 202427.6927.9627.5827.9626.832,042
13 Feb 202427.9828.2227.5027.5026.386,176
12 Feb 202427.7828.0627.5728.0526.914,800
09 Feb 202428.0128.0527.7027.8126.681,814
08 Feb 202428.0028.1927.7727.8126.684,205
07 Feb 202428.0028.0727.8828.0526.913,005
06 Feb 202427.8028.0527.7027.8426.713,039
05 Feb 202427.9927.9927.5227.6026.482,950
02 Feb 202428.9428.9428.1828.4327.282,545
01 Feb 202428.4428.5228.3028.5027.342,398
31 Jan 202428.3728.6128.3728.4527.303,913
30 Jan 202428.5228.5228.1528.1527.001,880
29 Jan 202428.5628.6228.3828.5227.362,258
26 Jan 202428.4828.4827.9728.3227.174,254
25 Jan 202428.6728.8528.2028.4427.291,617
24 Jan 202428.2528.8828.2528.7527.584,669
23 Jan 202428.0128.5227.9928.2627.1111,669
22 Jan 202427.6027.6027.4327.6026.481,567
19 Jan 202427.5527.8327.5027.5026.38890
18 Jan 202427.6027.7527.4327.5926.471,957
17 Jan 202428.0328.0327.6927.8526.726,101
16 Jan 202428.2228.6028.1928.2027.062,490
15 Jan 202428.9028.9028.4928.6427.483,115
12 Jan 202429.0629.2828.8029.2828.094,558
11 Jan 202429.1729.4228.8828.9427.774,018
10 Jan 202429.6429.6428.9228.9727.795,702
09 Jan 202429.9729.9729.5129.6028.403,838
08 Jan 202429.7330.0029.5330.0028.784,377
05 Jan 202430.2330.2329.7529.8428.633,650
04 Jan 202430.5530.6630.1430.4429.204,663
03 Jan 202430.8130.8130.4130.5929.354,089
02 Jan 202431.1031.2430.9031.1729.904,030
29 Dec 202331.1731.1730.8931.1429.882,756
28 Dec 202331.0331.1230.7831.1229.867,165
27 Dec 202330.9431.0530.7330.7529.508,466
22 Dec 202330.5830.9530.5830.9529.703,149
21 Dec 202330.5730.7630.4730.7629.514,181
20 Dec 202330.6130.6130.2930.2929.062,858
19 Dec 202330.4030.6530.2030.5629.317,264
18 Dec 202330.0030.4130.0030.2429.013,127
15 Dec 202330.2030.3629.6730.2329.009,843
14 Dec 202329.5029.9029.5029.6328.4312,800
13 Dec 202328.9929.3628.6629.3628.176,735
12 Dec 202329.1129.1728.7528.8227.6510,244
11 Dec 202328.9028.9028.5028.7827.621,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...