Beach Energy Ltd (BPS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.9250 | 0.9350 | 0.9250 | 0.9350 | 0.9350 | 4,000 |
| 14 Jun 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 13 Jun 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | - |
| 12 Jun 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | - |
| 11 Jun 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | - |
| 10 Jun 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9250 | 0.9250 | - |
| 07 Jun 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 0.9250 | - |
| 06 Jun 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | - |
| 05 Jun 2024 | 0.9550 | 0.9800 | 0.9550 | 0.9650 | 0.9650 | - |
| 04 Jun 2024 | 0.9600 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | - |
| 03 Jun 2024 | 0.9850 | 1.0000 | 0.9850 | 0.9950 | 0.9950 | - |
| 31 May 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | - |
| 30 May 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| 29 May 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | - |
| 28 May 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| 27 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 24 May 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | - |
| 23 May 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9950 | 0.9950 | - |
| 22 May 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | - |
| 21 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | - |
| 17 May 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | - |
| 16 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | - |
| 15 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | - |
| 14 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 13 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | - |
| 10 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 May 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | - |
| 08 May 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | - |
| 07 May 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | - |
| 06 May 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9450 | - |
| 03 May 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | - |
| 02 May 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | - |
| 30 Apr 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | - |
| 29 Apr 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | - |
| 26 Apr 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | - |
| 25 Apr 2024 | 0.9450 | 0.9850 | 0.9450 | 0.9500 | 0.9500 | - |
| 24 Apr 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | - |
| 23 Apr 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | - |
| 22 Apr 2024 | 0.9250 | 0.9350 | 0.9250 | 0.9350 | 0.9350 | - |
| 19 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 18 Apr 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | - |
| 17 Apr 2024 | 0.9150 | 0.9400 | 0.9150 | 0.9400 | 0.9400 | - |
| 16 Apr 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | - |
| 15 Apr 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | - |
| 12 Apr 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | - |
| 11 Apr 2024 | 0.9350 | 0.9450 | 0.9350 | 0.9450 | 0.9450 | - |
| 10 Apr 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | - |
| 09 Apr 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | - |
| 08 Apr 2024 | 0.9400 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | - |
| 05 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 04 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 03 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 28 Mar 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | - |
| 27 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
| 26 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 22 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | - |
| 18 Mar 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | - |
| 15 Mar 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | - |
| 14 Mar 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | - |
| 13 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 12 Mar 2024 | 0.9700 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | - |
| 11 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 08 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 Mar 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | - |
| 06 Mar 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | - |
| 05 Mar 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9700 | - |
| 04 Mar 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
| 01 Mar 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | - |
| 29 Feb 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | - |
| 28 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 28 Feb 2024 | 0.02 Dividend | |||||
| 27 Feb 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9350 | - |
| 26 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9497 | - |
| 23 Feb 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 0.9791 | - |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9986 | - |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0084 | - |
| 20 Feb 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0084 | - |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0280 | - |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0280 | - |
| 15 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9986 | - |
| 14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0084 | - |
| 13 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0084 | - |
| 12 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9791 | - |
| 09 Feb 2024 | 0.9700 | 0.9750 | 0.9650 | 0.9650 | 0.9448 | - |
| 08 Feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9448 | - |
| 07 Feb 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9399 | - |
| 06 Feb 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9650 | 0.9448 | - |
| 05 Feb 2024 | 0.9650 | 0.9700 | 0.9650 | 0.9700 | 0.9497 | - |
| 02 Feb 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9750 | 0.9546 | - |
| 01 Feb 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9497 | - |
| 31 Jan 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9800 | 0.9595 | - |
| 30 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9399 | - |
| 29 Jan 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9600 | 0.9399 | - |
| 26 Jan 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 0.9007 | - |
| *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.