BP PLC (BPE5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:15PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 2,000 |
| 31 May 2024 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | 13,970 |
| 30 May 2024 | 5.71 | 5.73 | 5.68 | 5.68 | 5.68 | 12,250 |
| 29 May 2024 | 5.75 | 5.83 | 5.73 | 5.75 | 5.75 | 14,113 |
| 28 May 2024 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 250 |
| 27 May 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 7,363 |
| 24 May 2024 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 5,400 |
| 23 May 2024 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | 18,438 |
| 22 May 2024 | 5.72 | 5.72 | 5.65 | 5.67 | 5.67 | 12,735 |
| 21 May 2024 | 5.71 | 5.75 | 5.70 | 5.74 | 5.74 | 10,010 |
| 20 May 2024 | 5.75 | 5.79 | 5.73 | 5.73 | 5.73 | 12,240 |
| 17 May 2024 | 5.71 | 5.74 | 5.71 | 5.73 | 5.73 | 4,425 |
| 16 May 2024 | 5.74 | 5.75 | 5.67 | 5.75 | 5.75 | 9,203 |
| 16 May 2024 | 0.0727 Dividend | |||||
| 15 May 2024 | 5.85 | 5.88 | 5.75 | 5.81 | 5.74 | 8,700 |
| 14 May 2024 | 5.89 | 5.92 | 5.86 | 5.87 | 5.80 | 1,382 |
| 13 May 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.82 | 15,172 |
| 10 May 2024 | 5.86 | 5.94 | 5.86 | 5.89 | 5.82 | 3,247 |
| 09 May 2024 | 5.81 | 5.90 | 5.81 | 5.87 | 5.79 | 5,950 |
| 08 May 2024 | 5.85 | 5.85 | 5.72 | 5.79 | 5.72 | 9,342 |
| 07 May 2024 | 6.07 | 6.07 | 5.84 | 5.86 | 5.79 | 17,618 |
| 06 May 2024 | 5.97 | 6.09 | 5.97 | 6.08 | 6.00 | 10,870 |
| 03 May 2024 | 6.02 | 6.02 | 5.95 | 5.96 | 5.88 | 2,680 |
| 02 May 2024 | 6.02 | 6.05 | 5.89 | 6.05 | 5.97 | 31,209 |
| 30 Apr 2024 | 6.14 | 6.19 | 6.10 | 6.10 | 6.02 | 15,925 |
| 29 Apr 2024 | 6.15 | 6.17 | 6.11 | 6.14 | 6.06 | 6,840 |
| 26 Apr 2024 | 6.16 | 6.18 | 6.12 | 6.13 | 6.05 | 29,356 |
| 25 Apr 2024 | 6.10 | 6.17 | 6.10 | 6.14 | 6.07 | 9,264 |
| 24 Apr 2024 | 6.11 | 6.17 | 6.11 | 6.13 | 6.05 | 550 |
| 23 Apr 2024 | 6.07 | 6.15 | 6.07 | 6.09 | 6.02 | 23,200 |
| 22 Apr 2024 | 6.00 | 6.04 | 5.98 | 6.04 | 5.96 | 11,200 |
| 19 Apr 2024 | 5.96 | 6.01 | 5.91 | 6.01 | 5.94 | 15,276 |
| 18 Apr 2024 | 6.01 | 6.01 | 5.94 | 5.98 | 5.91 | 26,410 |
| 17 Apr 2024 | 6.07 | 6.08 | 6.03 | 6.03 | 5.95 | 10,665 |
| 16 Apr 2024 | 6.11 | 6.11 | 6.00 | 6.06 | 5.98 | 19,173 |
| 15 Apr 2024 | 6.30 | 6.34 | 6.11 | 6.11 | 6.03 | 28,423 |
| 12 Apr 2024 | 6.15 | 6.32 | 6.12 | 6.22 | 6.14 | 21,995 |
| 11 Apr 2024 | 6.09 | 6.20 | 6.06 | 6.07 | 5.99 | 21,171 |
| 10 Apr 2024 | 6.01 | 6.10 | 6.01 | 6.07 | 5.99 | 75,810 |
| 09 Apr 2024 | 5.95 | 6.06 | 5.95 | 6.01 | 5.93 | 26,426 |
| 08 Apr 2024 | 5.94 | 5.96 | 5.89 | 5.96 | 5.88 | 9,300 |
| 05 Apr 2024 | 5.89 | 5.93 | 5.89 | 5.89 | 5.82 | 12,175 |
| 04 Apr 2024 | 5.95 | 5.95 | 5.93 | 5.93 | 5.86 | 1,167 |
| 03 Apr 2024 | 5.95 | 5.98 | 5.90 | 5.97 | 5.89 | 4,252 |
| 02 Apr 2024 | 5.81 | 5.97 | 5.81 | 5.91 | 5.83 | 38,327 |
| 28 Mar 2024 | 5.74 | 5.82 | 5.74 | 5.81 | 5.74 | 1,850 |
| 27 Mar 2024 | 5.80 | 5.83 | 5.73 | 5.77 | 5.70 | 10,650 |
| 26 Mar 2024 | 5.88 | 5.88 | 5.83 | 5.83 | 5.76 | 12,436 |
| 25 Mar 2024 | 5.79 | 5.90 | 5.79 | 5.89 | 5.82 | 10,951 |
| 22 Mar 2024 | 5.77 | 5.85 | 5.77 | 5.81 | 5.74 | 12,300 |
| 21 Mar 2024 | 5.78 | 5.84 | 5.76 | 5.79 | 5.72 | 16,486 |
| 20 Mar 2024 | 5.77 | 5.79 | 5.76 | 5.76 | 5.69 | 6,000 |
| 19 Mar 2024 | 5.76 | 5.82 | 5.76 | 5.82 | 5.75 | 6,040 |
| 18 Mar 2024 | 5.74 | 5.80 | 5.72 | 5.78 | 5.70 | 20,441 |
| 15 Mar 2024 | 5.69 | 5.78 | 5.69 | 5.75 | 5.68 | 19,827 |
| 14 Mar 2024 | 5.64 | 5.73 | 5.64 | 5.70 | 5.62 | 2,560 |
| 13 Mar 2024 | 5.59 | 5.67 | 5.59 | 5.66 | 5.58 | 5,600 |
| 12 Mar 2024 | 5.53 | 5.61 | 5.53 | 5.60 | 5.53 | 36,150 |
| 11 Mar 2024 | 5.52 | 5.54 | 5.50 | 5.54 | 5.47 | 3,300 |
| 08 Mar 2024 | 5.56 | 5.62 | 5.56 | 5.57 | 5.50 | 21,000 |
| 07 Mar 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.50 | 5,814 |
| 06 Mar 2024 | 5.49 | 5.59 | 5.49 | 5.59 | 5.52 | 1,200 |
| 05 Mar 2024 | 5.47 | 5.51 | 5.46 | 5.51 | 5.44 | 600 |
| 04 Mar 2024 | 5.55 | 5.58 | 5.50 | 5.50 | 5.43 | 5,290 |
| 01 Mar 2024 | 5.41 | 5.50 | 5.41 | 5.49 | 5.42 | 18,500 |
| 29 Feb 2024 | 5.39 | 5.41 | 5.36 | 5.39 | 5.32 | 4,550 |
| 28 Feb 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.34 | 40,560 |
| 27 Feb 2024 | 5.42 | 5.48 | 5.42 | 5.48 | 5.41 | 4,475 |
| 26 Feb 2024 | 5.40 | 5.46 | 5.40 | 5.44 | 5.37 | 7,325 |
| 23 Feb 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.37 | 9,037 |
| 22 Feb 2024 | 5.52 | 5.52 | 5.46 | 5.48 | 5.41 | 12,071 |
| 21 Feb 2024 | 5.45 | 5.49 | 5.44 | 5.49 | 5.42 | 12,350 |
| 20 Feb 2024 | 5.53 | 5.55 | 5.45 | 5.46 | 5.39 | 25,358 |
| 19 Feb 2024 | 5.47 | 5.57 | 5.47 | 5.56 | 5.49 | 3,939 |
| 16 Feb 2024 | 5.49 | 5.54 | 5.49 | 5.52 | 5.45 | 11,700 |
| 15 Feb 2024 | 5.49 | 5.51 | 5.40 | 5.48 | 5.42 | 6,215 |
| 15 Feb 2024 | 0.0727 Dividend | |||||
| 14 Feb 2024 | 5.61 | 5.67 | 5.57 | 5.57 | 5.43 | 6,819 |
| 13 Feb 2024 | 5.60 | 5.71 | 5.60 | 5.63 | 5.49 | 850 |
| 12 Feb 2024 | 5.59 | 5.65 | 5.59 | 5.64 | 5.49 | 6,370 |
| 09 Feb 2024 | 5.59 | 5.66 | 5.59 | 5.62 | 5.48 | 3,484 |
| 08 Feb 2024 | 5.57 | 5.61 | 5.51 | 5.61 | 5.47 | 1,790 |
| 07 Feb 2024 | 5.64 | 5.66 | 5.58 | 5.59 | 5.45 | 11,018 |
| 06 Feb 2024 | 5.36 | 5.66 | 5.36 | 5.64 | 5.50 | 108,962 |
| 05 Feb 2024 | 5.35 | 5.35 | 5.28 | 5.33 | 5.19 | 13,626 |
| 02 Feb 2024 | 5.40 | 5.40 | 5.35 | 5.36 | 5.22 | 7,093 |
| 01 Feb 2024 | 5.41 | 5.51 | 5.40 | 5.50 | 5.36 | 8,942 |
| 31 Jan 2024 | 5.47 | 5.50 | 5.47 | 5.48 | 5.34 | 500 |
| 30 Jan 2024 | 5.48 | 5.50 | 5.44 | 5.50 | 5.36 | 23,774 |
| 29 Jan 2024 | 5.43 | 5.53 | 5.43 | 5.48 | 5.34 | 15,833 |
| 26 Jan 2024 | 5.38 | 5.44 | 5.38 | 5.39 | 5.26 | 20,743 |
| 25 Jan 2024 | 5.26 | 5.38 | 5.26 | 5.38 | 5.24 | 1,050 |
| 24 Jan 2024 | 5.24 | 5.29 | 5.24 | 5.29 | 5.16 | 14,300 |
| 23 Jan 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 5.13 | 3,150 |
| 22 Jan 2024 | 5.20 | 5.23 | 5.17 | 5.23 | 5.10 | 5,080 |
| 19 Jan 2024 | 5.15 | 5.23 | 5.15 | 5.22 | 5.09 | 7,667 |
| 18 Jan 2024 | 5.20 | 5.22 | 5.18 | 5.19 | 5.06 | 6,269 |
| 17 Jan 2024 | 5.21 | 5.24 | 5.18 | 5.24 | 5.10 | 19,358 |
| 16 Jan 2024 | 5.26 | 5.33 | 5.21 | 5.27 | 5.14 | 5,720 |
| 15 Jan 2024 | 5.31 | 5.31 | 5.25 | 5.27 | 5.14 | 7,470 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.