UK markets open in 1 hour 45 minutes

BHP Group Ltd (BHP1.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
27.50+0.20 (+0.73%)
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.5027.5027.5027.5027.50-
23 Apr 202427.4527.4527.2027.3127.31504
22 Apr 202427.3127.3527.3027.3527.35500
19 Apr 202426.8126.8526.8126.8526.85836
18 Apr 202427.2527.6027.2527.6027.60500
17 Apr 202426.7826.7826.7826.7826.78-
16 Apr 202427.0627.0626.9726.9726.97300
15 Apr 202427.7027.9427.7027.9427.941,800
12 Apr 202427.6527.8427.6527.8427.8495
11 Apr 202427.7527.7527.7527.7527.75-
10 Apr 202427.8327.8327.8327.8327.83-
09 Apr 202427.3527.7127.3527.7027.70226
08 Apr 202426.6026.6026.6026.6026.60-
05 Apr 202426.8127.0026.8127.0027.00150
04 Apr 202427.1627.1627.1627.1627.16-
03 Apr 202427.1027.1427.0327.1427.14378
02 Apr 202427.1027.3327.1027.1527.15639
28 Mar 202426.6226.6226.6226.6226.62-
27 Mar 202426.2326.2326.2326.2326.23-
26 Mar 202426.3326.3326.1426.1426.14482
25 Mar 202426.3526.6126.3526.6126.6110
22 Mar 202426.5026.6026.5026.6026.60777
21 Mar 202426.5426.5426.5426.5426.54-
20 Mar 202426.1126.1426.1126.1426.14100
19 Mar 202426.0026.0026.0026.0026.00-
18 Mar 202425.6325.6325.6325.6325.63-
15 Mar 202425.5125.5125.5125.5125.51-
14 Mar 202425.9025.9025.9025.9025.90-
13 Mar 202425.4225.4225.4225.4225.42-
12 Mar 202425.6825.6825.6825.6825.68-
11 Mar 202425.9525.9525.9525.9525.95-
08 Mar 202426.3126.3126.3126.3126.31-
07 Mar 202426.3526.3526.3526.3526.35-
07 Mar 20241.096196 Dividend
06 Mar 202426.5126.9126.5126.9125.8160
05 Mar 202426.5926.5926.5926.5925.51-
04 Mar 202426.7426.7426.7426.7425.65-
01 Mar 202427.0027.0027.0027.0025.90-
29 Feb 202426.3026.3026.3026.3025.22-
28 Feb 202426.5026.5026.5026.5025.42-
27 Feb 202426.5026.5026.5026.5025.42-
26 Feb 202426.7026.7026.7026.7025.62-
23 Feb 202426.9426.9426.9326.9325.84775
22 Feb 202426.7026.7026.7026.7025.62-
21 Feb 202426.9426.9426.9426.9425.84-
20 Feb 202427.5027.5027.1727.1726.0638
19 Feb 202428.0028.0028.0028.0026.86-
16 Feb 202427.6928.0527.6928.0526.91155
15 Feb 202427.4027.6827.4027.6826.56200
14 Feb 202427.6527.6527.6027.6026.4810
13 Feb 202428.0528.0528.0528.0526.91-
12 Feb 202427.5627.9727.5627.9726.83170
09 Feb 202427.8627.8627.8627.8626.73-
08 Feb 202427.9927.9927.9927.9926.85-
07 Feb 202428.0128.1028.0128.1026.96500
06 Feb 202427.7127.7127.7127.7126.58-
05 Feb 202428.1028.1028.1028.1026.96-
02 Feb 202428.6928.6928.6928.6927.53-
01 Feb 202428.3528.3528.3528.3527.20-
31 Jan 202428.5528.5528.5528.5527.38-
30 Jan 202428.4028.4028.4028.4027.24-
29 Jan 202428.3128.5028.3128.5027.33350
26 Jan 202428.3128.3128.3128.3127.15-
25 Jan 202428.7028.7028.6428.6427.4775
24 Jan 202428.2228.2228.2228.2227.0785
23 Jan 202427.9528.0927.9528.0926.95250
22 Jan 202427.6027.6027.4027.4026.2847
19 Jan 202427.6427.6427.6427.6426.51-
18 Jan 202427.4527.6027.4527.6026.481,310
17 Jan 202428.0628.0627.6727.6726.54430
16 Jan 202428.2228.2228.2228.2227.07-
15 Jan 202428.8328.8328.8328.8327.66-
12 Jan 202429.0029.0028.8328.8327.66200
11 Jan 202429.2529.2528.9528.9527.771,040
10 Jan 202429.3229.3228.9928.9927.80300
09 Jan 202430.0330.0330.0330.0328.81-
08 Jan 202430.0030.0030.0030.0028.78-
05 Jan 202430.0830.0830.0830.0828.86-
04 Jan 202430.5830.5830.4030.4029.16100
03 Jan 202430.7030.7030.4330.4329.1920
02 Jan 202431.0631.0631.0131.0129.75700
29 Dec 202330.9530.9530.7930.8329.57400
28 Dec 202330.9830.9830.9830.9829.71-
27 Dec 202330.8030.8030.8030.8029.55-
22 Dec 202330.6330.7030.5030.7029.45400
21 Dec 202330.5030.5030.3830.3829.14200
20 Dec 202330.6230.6230.6230.6229.37-
19 Dec 202330.4530.4530.3130.3129.07-
18 Dec 202329.9030.0929.9030.0928.8670
15 Dec 202329.9129.9129.9129.9128.69-
14 Dec 202329.5029.5029.5029.5028.30-
13 Dec 202328.8629.2528.8529.2528.0532
12 Dec 202328.7228.8028.7228.8027.63100
11 Dec 202328.9228.9228.5528.5527.393,000
08 Dec 202329.1329.1329.1329.1327.94-
07 Dec 202328.6528.8128.6528.8127.6470
06 Dec 202328.4528.4528.4528.4527.30-
05 Dec 202328.3128.3128.3128.3127.15-
04 Dec 202328.9828.9828.5228.5227.36167
01 Dec 202327.9828.5927.9828.4227.26500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...