UK markets closed

Woodside Energy Group Ltd (WOP0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
16.43-0.02 (-0.13%)
At close: 12:24PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202416.6216.6216.4316.4316.43-
06 Jun 202416.5116.5116.4516.4516.451,260
05 Jun 202416.6416.6416.5216.5216.52188
04 Jun 202416.6816.6816.5916.5916.59-
03 Jun 202416.9616.9916.9616.9916.99940
31 May 202416.8016.8016.7016.7616.761,264
30 May 202416.6016.6016.3716.5916.59135
29 May 202416.7817.1416.7817.1417.14974
28 May 202416.8316.8316.8316.8316.83-
27 May 202416.8616.8716.8616.8716.87180
24 May 202416.9916.9916.9216.9216.9252
23 May 202416.8717.1016.8016.8016.80117
22 May 202416.9816.9816.7516.7516.75200
21 May 202417.0817.0817.0717.0717.07100
20 May 202417.2017.2017.2017.2017.201,146
17 May 202416.8116.9016.8116.8516.85816
16 May 202417.0217.0217.0217.0217.02-
15 May 202417.0417.0416.9616.9616.9627
14 May 202417.1217.1917.0817.1917.1987
13 May 202417.2517.3517.0117.0117.011,406
10 May 202417.5117.6717.3617.4017.401,701
09 May 202417.1517.1517.1517.1517.15-
08 May 202416.9517.0016.9517.0017.00200
07 May 202416.9617.0016.9617.0017.0047
06 May 202416.7016.7216.7016.7216.72361
03 May 202416.6116.7016.4616.4616.46184
02 May 202416.4716.6116.3016.5216.52200
30 Apr 202417.1217.1216.9216.9216.92436
29 Apr 202417.1517.4417.1517.3517.35479
26 Apr 202417.1517.1517.0017.0017.00149
25 Apr 202417.0817.0916.9416.9416.94211
24 Apr 202417.2817.2816.9516.9516.95493
23 Apr 202417.1617.1617.0417.0417.041,654
22 Apr 202417.3317.3317.1517.1517.15481
19 Apr 202417.5817.5817.5417.5417.54200
18 Apr 202417.7017.7017.7017.7017.70-
17 Apr 202417.7617.9717.7617.8917.89664
16 Apr 202418.0718.0717.8917.8917.89105
15 Apr 202418.3418.3418.2218.2218.221,449
12 Apr 202418.2918.4918.2918.4318.431,362
11 Apr 202418.4618.5218.4618.4618.46200
10 Apr 202418.1518.1618.1518.1618.1650
09 Apr 202418.2718.4518.1518.2418.241,285
08 Apr 202418.1918.5618.1918.2618.26578
05 Apr 202418.5018.6318.4818.6318.63824
04 Apr 202418.4218.4218.1918.2018.20153
03 Apr 202418.3418.4118.3418.4118.4123
02 Apr 202418.3418.3418.2618.3118.31643
28 Mar 202418.2818.2818.2418.2818.28172
27 Mar 202418.1818.1818.1418.1418.149
26 Mar 202418.2218.2218.0818.0818.08360
25 Mar 202418.0218.0217.8817.8817.88426
22 Mar 202418.2618.4217.7817.8817.88614
21 Mar 202418.2618.4218.1218.3418.34614
20 Mar 202418.1018.1018.1018.1018.10-
19 Mar 202418.0018.0218.0018.0218.0218
18 Mar 202417.7217.7217.5417.5417.54281
15 Mar 202417.8817.8817.8217.8217.82-
14 Mar 202417.4817.5017.4817.5017.50530
13 Mar 202417.4017.4217.3617.4017.40939
12 Mar 202417.6017.6017.2617.2617.261,039
11 Mar 202417.7217.7417.6417.6417.641,132
08 Mar 202418.2618.2617.9217.9217.92500
07 Mar 202417.8417.8417.8417.8417.8490
07 Mar 20240.9168 Dividend
06 Mar 202418.2218.3018.0418.0417.1218
05 Mar 202417.9818.0217.9818.0217.10-
04 Mar 202418.4818.4818.1418.1417.22100
01 Mar 202418.4418.5218.4418.5217.5863
29 Feb 202418.2018.2018.0218.0217.1038
28 Feb 202418.0418.0417.8217.8216.91774
27 Feb 202418.1818.4018.1818.4017.46109
26 Feb 202418.0618.0617.9218.0017.09632
23 Feb 202418.4018.4018.4018.4017.46-
22 Feb 202418.3818.3818.3418.3417.413
21 Feb 202418.2418.2418.2418.2417.311
20 Feb 202418.4018.4018.0618.0617.142,806
19 Feb 202418.4418.4618.4418.4617.52-
16 Feb 202418.4418.4618.4418.4617.52135
15 Feb 202418.2218.4618.2218.4417.50545
14 Feb 202418.6818.6818.6818.6817.73-
13 Feb 202418.7619.1018.6418.6417.69346
12 Feb 202418.7419.2018.7418.9417.98521
09 Feb 202419.1219.1619.1219.1618.19140
08 Feb 202419.4819.4819.4819.4818.49-
07 Feb 202419.6619.6619.5019.5018.51379
06 Feb 202419.4819.4819.4019.4018.41400
05 Feb 202419.5419.5419.2019.3818.40779
02 Feb 202419.5619.5619.0219.0218.051,317
01 Feb 202419.3819.5619.0619.0618.09510
31 Jan 202419.6019.6019.6019.6018.60-
30 Jan 202419.3619.4019.3619.4018.41200
29 Jan 202419.2819.4219.2819.4218.43986
26 Jan 202418.8018.9818.7418.8617.901,499
25 Jan 202418.6818.9018.6818.9017.94357
24 Jan 202418.6618.6618.6618.6617.71-
23 Jan 202418.7418.9818.7418.9818.02105
22 Jan 202418.7018.7018.7018.7017.75-
19 Jan 202418.7818.7818.3618.5217.58603
18 Jan 202418.2218.3618.2218.3617.43150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...