Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

BHP Group Ltd (BHP1.BE)

Compare
24.35
-0.15
(-0.61%)
As of 8:08:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202524.3524.3524.3524.3524.35-
Feb 24, 202524.5024.5024.5024.5024.50-
Feb 21, 202524.9324.9724.9324.9724.97400
Feb 20, 202524.4524.4524.4524.4524.45-
Feb 19, 202524.9024.9024.9024.9024.90-
Feb 18, 202524.8025.0324.8025.0325.034
Feb 17, 202524.5124.5124.5124.5124.51-
Feb 14, 202524.7024.7024.7024.7024.70-
Feb 13, 202524.3024.3024.3024.3024.30-
Feb 12, 202524.3424.3424.2524.2524.2570
Feb 11, 202524.4024.4024.4024.4024.40-
Feb 10, 202524.3924.3924.3924.3924.39-
Feb 7, 202524.4524.4524.4524.4524.45-
Feb 6, 202524.1724.1724.1724.1724.17-
Feb 5, 202524.0724.1624.0724.1624.16315
Feb 4, 202523.6323.6323.6323.6323.63-
Feb 3, 202523.4923.4923.4923.4923.49-
Jan 31, 202523.9024.0023.9024.0024.00500
Jan 30, 202523.6023.6023.6023.6023.60100
Jan 29, 202523.3323.3323.3323.3323.33-
Jan 28, 202523.9323.9323.3323.3323.3360
Jan 27, 202524.0024.0024.0024.0024.00-
Jan 24, 202523.6324.2023.6324.2024.2040
Jan 23, 202523.5523.5523.5523.5523.55-
Jan 22, 202524.1024.1024.1024.1024.10-
Jan 21, 202524.3024.3024.3024.3024.30-
Jan 20, 202524.3524.3524.3524.3524.35-
Jan 17, 202524.0924.0924.0924.0924.09-
Jan 16, 202524.0824.0824.0824.0824.08-
Jan 15, 202523.8523.8523.8523.8523.85-
Jan 14, 202524.0024.4224.0024.4224.42208
Jan 13, 202523.7723.7723.7723.7723.77-
Jan 10, 202523.8023.8023.8023.8023.80-
Jan 9, 202523.5623.9723.5623.9723.9760
Jan 8, 202523.5023.6723.3323.6723.67800
Jan 7, 202523.2923.4323.2923.4323.4340
Jan 6, 202523.6023.6023.6023.6023.60300
Jan 3, 202524.0824.0824.0824.0824.08-
Jan 2, 202523.9523.9523.9523.9523.95-
Dec 30, 202423.6723.7823.5623.5623.56108
Dec 27, 202423.6723.6723.5023.5023.50400
Dec 23, 202423.7023.7023.7023.7023.70-
Dec 20, 202423.7323.7323.7323.7323.73-
Dec 19, 202423.8123.8123.8123.8123.81-
Dec 18, 202424.2024.3324.2024.2024.20800
Dec 17, 202424.3024.3024.3024.3024.30-
Dec 16, 202424.5624.5624.5624.5624.56-
Dec 13, 202425.0025.0024.8824.8824.88200
Dec 12, 202425.4125.4125.4125.4125.41-
Dec 11, 202425.3425.3425.3425.3425.34-
Dec 10, 202425.2925.2925.2925.2925.29-
Dec 9, 202425.1325.1325.1325.1325.1360
Dec 6, 202424.6824.6824.6824.6824.68-
Dec 5, 202424.8024.9924.8024.9924.9912
Dec 4, 202425.1125.1925.1125.1925.1920
Dec 3, 202425.0025.1325.0025.1325.13340
Dec 2, 202425.0825.0825.0825.0825.08-
Nov 29, 202424.5824.5824.5824.5824.58-
Nov 28, 202424.5424.5424.5424.5424.54-
Nov 27, 202424.5024.5524.5024.5524.5520
Nov 26, 202424.6024.6024.6024.6024.60-
Nov 25, 202425.0025.0024.9824.9824.98100
Nov 22, 202424.8824.8824.8824.8824.88-
Nov 21, 202424.6624.6624.6624.6624.66-
Nov 20, 202424.6124.6124.6124.6124.61-
Nov 19, 202424.8024.8024.8024.8024.80-
Nov 18, 202424.6724.6724.6724.6724.67-
Nov 15, 202424.5024.5024.5024.5024.50-
Nov 14, 202424.8124.8124.8124.8124.81-
Nov 13, 202424.7124.7124.7124.7124.71-
Nov 12, 202425.1425.1425.0025.0025.0046
Nov 11, 202425.5025.5025.1325.1325.13200
Nov 8, 202426.7226.7226.7226.7226.72-
Nov 7, 202426.2026.8526.2026.8526.8540
Nov 6, 202425.9025.9025.9025.9025.90-
Nov 5, 202425.7525.7525.7525.7525.75-
Nov 4, 202425.8025.8025.8025.8025.80-
Nov 1, 202425.7525.7525.7525.7525.75-
Oct 31, 202425.9525.9525.9525.9525.956
Oct 30, 202426.0026.0026.0026.0026.00-
Oct 29, 202426.1026.1026.1026.1026.10-
Oct 28, 202426.0026.0026.0026.0026.00-
Oct 25, 202425.7525.7525.7525.7525.75-
Oct 24, 202425.9025.9025.9025.9025.90-
Oct 23, 202426.1726.1726.1726.1726.1735
Oct 22, 202425.9625.9625.9625.9625.96-
Oct 21, 202426.3926.3926.3926.3926.3918
Oct 18, 202425.9925.9925.9925.9925.99-
Oct 17, 202426.4126.4126.4126.4126.41-
Oct 16, 202426.7026.7626.7026.7626.7675
Oct 15, 202427.1527.1527.1527.1527.15-
Oct 14, 202426.9426.9426.9426.9426.94-
Oct 11, 202426.7526.7526.7526.7526.75-
Oct 10, 202427.0027.0027.0027.0027.00-
Oct 9, 202426.6126.6126.6126.6126.61-
Oct 8, 202426.5026.5026.5026.5026.50-
Oct 7, 202427.7127.7127.7127.7127.71-
Oct 4, 202427.4027.6727.4027.6727.6750
Oct 3, 202428.0028.0028.0028.0028.00-
Oct 2, 202428.0528.0528.0528.0528.05-
Oct 1, 202427.6727.6727.6727.6727.67-
Sep 30, 202428.0028.0028.0028.0028.00-
Sep 27, 202427.3027.3027.3027.3027.30-
Sep 26, 202426.4027.0026.4027.0027.00500
Sep 25, 202425.9025.9025.8825.8825.88200
Sep 24, 202425.2025.5025.2025.5025.50428
Sep 23, 202424.2824.2824.2824.2824.28-
Sep 20, 202424.4724.4724.4724.4724.47-
Sep 19, 202424.3324.3324.3324.3324.33-
Sep 18, 202423.7523.7523.7523.7523.75-
Sep 17, 202423.9924.1423.9924.1424.1420
Sep 16, 202423.9723.9723.9323.9323.9345
Sep 13, 202424.0024.0024.0024.0024.00-
Sep 12, 2024 0.66 Dividend
Sep 12, 202423.5023.6123.3823.3823.38340
Sep 11, 202423.5023.5023.5023.5022.41-
Sep 10, 202423.3623.3623.3623.3622.28-
Sep 9, 202423.2023.6523.2023.5922.498,983
Sep 6, 202423.2523.2523.2523.2522.17-
Sep 5, 202423.5323.5323.5323.5322.44-
Sep 4, 202423.4023.4023.4023.4022.31-
Sep 3, 202424.2024.2024.2024.2023.08-
Sep 2, 202424.6524.6524.6524.6523.50-
Aug 30, 202424.9324.9324.9324.9323.77-
Aug 29, 202424.6024.7524.6024.7523.60200
Aug 28, 202424.7024.7024.5524.5523.41100
Aug 27, 202424.7825.0224.7825.0223.865
Aug 26, 202424.6324.6324.6324.6323.49-
Aug 23, 202424.4524.4524.4524.4523.31-
Aug 22, 202424.7224.7224.7224.7223.57-
Aug 21, 202424.6024.8324.6024.8323.68100
Aug 20, 202424.3324.3324.3324.3323.20-
Aug 19, 202424.1224.1224.1224.1223.0010
Aug 16, 202424.0024.0024.0024.0022.89-
Aug 15, 202423.7723.9223.7723.9222.81270
Aug 14, 202423.8023.8023.8023.8022.69-
Aug 13, 202424.4824.4824.4824.4823.34-
Aug 12, 202424.3824.5024.3824.5023.36400
Aug 9, 202424.7024.7024.7024.7023.55242
Aug 8, 202424.0724.0724.0724.0722.95-
Aug 7, 202424.8024.8024.8024.8023.65100
Aug 6, 202424.3024.3024.2524.2523.13590
Aug 5, 202424.1024.1023.8123.8122.70160
Aug 2, 202425.1725.1725.1725.1724.00-
Aug 1, 202425.6125.6125.6125.6124.42-
Jul 31, 202425.1325.1325.1325.1323.96-
Jul 30, 202425.0425.0425.0425.0423.88-
Jul 29, 202425.3525.3525.3525.3524.1720
Jul 26, 202425.3425.3425.3425.3424.16-
Jul 25, 202424.9024.9024.9024.9023.74-
Jul 24, 202425.1025.2525.1025.2524.085
Jul 23, 202425.3725.3725.3725.3724.19-
Jul 22, 202425.4025.4025.4025.4024.22-
Jul 19, 202425.7225.7225.7225.7224.52-
Jul 18, 202426.1926.2426.1926.2425.0220
Jul 17, 202426.4026.4026.4026.4025.17-
Jul 16, 202426.6126.6126.6126.6125.38-
Jul 15, 202427.0827.0827.0127.0125.76500
Jul 12, 202426.8826.8826.8826.8825.63-
Jul 11, 202426.9926.9926.9926.9925.73-
Jul 10, 202426.9426.9426.9426.9425.69-
Jul 9, 202427.0027.0027.0027.0025.75-
Jul 8, 202427.0027.0027.0027.0025.75-
Jul 5, 202427.5227.5227.5227.5226.25-
Jul 4, 202427.7027.7027.7027.7026.41-
Jul 3, 202426.8726.8726.8726.8725.62-
Jul 2, 202426.7026.7026.7026.7025.46-
Jul 1, 202426.7026.7026.7026.7025.46-
Jun 28, 202426.5126.8326.5126.7925.5550
Jun 27, 202426.7126.7126.7126.7125.47-
Jun 26, 202426.8026.9926.8026.9925.74140
Jun 25, 202426.7126.7126.7126.7125.47-
Jun 24, 202426.2926.4926.2926.4925.26500
Jun 21, 202426.6526.6526.6526.6525.41-
Jun 20, 202426.4526.4526.4526.4525.23-
Jun 19, 202426.4026.4026.4026.4025.17-
Jun 18, 202426.3526.3526.3526.3525.13-
Jun 17, 202426.2026.2026.2026.2024.98-
Jun 14, 202426.6326.6326.6326.6325.39-
Jun 13, 202426.5726.5726.5726.5725.34-
Jun 12, 202426.5226.5226.5226.5225.29-
Jun 11, 202427.0027.0026.4926.4925.26350
Jun 10, 202427.3127.3127.3027.3026.03350
Jun 7, 202427.3927.3927.3927.3926.11200
Jun 6, 202426.8626.8626.8626.8625.61-
Jun 5, 202426.7226.7226.7226.7225.47-
Jun 4, 202427.1227.1227.1227.1225.86-
Jun 3, 202427.4127.4127.4127.4126.14-
May 31, 202427.1727.1727.1727.1725.90-
May 30, 202427.1827.1827.1827.1825.92-
May 29, 202427.4927.4927.4927.4926.21-
May 28, 202427.6827.6827.6827.6826.39-
May 27, 202427.5027.5027.5027.5026.22-
May 24, 202427.2027.2027.2027.2025.94-
May 23, 202427.3327.4927.3327.4926.2195
May 22, 202428.3028.3028.3028.3026.98-
May 21, 202428.0028.0028.0028.0026.70-
May 20, 202428.2528.2528.2528.2526.93-
May 17, 202427.6027.6027.6027.6026.32-
May 16, 202427.3427.3427.3427.3426.07-
May 15, 202427.1027.6327.1027.6326.35100
May 14, 202426.3826.3826.3826.3825.15-
May 13, 202426.2526.7526.2526.7525.5130
May 10, 202426.2026.2026.2026.2024.98-
May 9, 202426.3426.3426.3426.3425.12-
May 8, 202426.6326.6326.6326.6325.39-
May 7, 202426.5026.7926.5026.7925.5540
May 6, 202426.2026.2026.2026.2024.98-
May 3, 202425.9225.9225.9225.9224.71-
May 2, 202425.7825.7825.7825.7824.59-
Apr 30, 202426.2426.2426.2426.2425.02-
Apr 29, 202426.3226.3226.3226.3225.10-
Apr 26, 202426.2026.6926.2026.6925.4536
Apr 25, 202427.1027.1027.1027.1025.84-
Apr 24, 202427.5027.7327.5027.7326.448
Apr 23, 202427.4627.4627.4627.4626.18-
Apr 22, 202427.2727.2727.2727.2726.00-
Apr 19, 202426.8026.8026.8026.8025.55-
Apr 18, 202427.2527.2527.2527.2525.98-
Apr 17, 202426.7726.7726.7726.7725.53-
Apr 16, 202427.0627.0626.9226.9225.6630
Apr 15, 202427.7027.7027.7027.7026.41-
Apr 12, 202427.6527.6527.6527.6526.36-
Apr 11, 202427.7527.7527.7527.7526.47-
Apr 10, 202427.8327.8327.8327.8326.54-
Apr 9, 202427.3327.6527.3327.6526.37100
Apr 8, 202426.6026.6026.6026.6025.36-
Apr 5, 202426.8026.8026.8026.8025.55-
Apr 4, 202427.1627.1627.1627.1625.89-
Apr 3, 202427.1027.1027.1027.1025.84-
Apr 2, 202427.0027.4827.0027.4826.20705
Mar 28, 202426.6226.6226.6226.6225.38-
Mar 27, 202426.2326.2326.2326.2325.01-
Mar 26, 202426.3326.3326.3326.3325.10-
Mar 25, 202426.4726.4726.4726.4725.2476
Mar 22, 202426.5026.5026.5026.5025.27-
Mar 21, 202426.6426.6426.6426.6425.40-
Mar 20, 202426.1126.1126.1126.1124.90-
Mar 19, 202426.0026.0026.0026.0024.79-
Mar 18, 202425.6025.6025.6025.6024.41-
Mar 15, 202425.5025.5025.5025.5024.31-
Mar 14, 202425.9025.9025.9025.9024.70-
Mar 13, 202425.4525.4525.4525.4524.27-
Mar 12, 202425.6325.6325.6325.6324.44-
Mar 11, 202425.8025.8025.8025.8024.60-
Mar 8, 202426.3026.3026.3026.3025.08-
Mar 7, 2024 0.66 Dividend
Mar 7, 202426.3526.3526.3526.3525.13-
Mar 6, 202426.5326.5326.5326.5324.25-
Mar 5, 202426.5926.6226.5926.6224.333
Mar 4, 202426.3026.6926.3026.6924.4023
Mar 1, 202427.0027.0027.0027.0024.68-
Feb 29, 202426.1926.4026.1926.4024.1360
Feb 28, 202426.5026.5026.5026.5024.22-
Feb 27, 202426.5026.5026.4326.4324.16500
Feb 26, 202426.7026.7026.7026.7024.41-

Related Tickers

CRA1.DU Rio Tinto Ltd
72.04
-1.37%
 
RIO1.DU Rio Tinto PLC
58.98
-1.91%
 
8GC.SG Glencore PLC
3.7580
-1.85%
 
RIO1.SG Rio Tinto PLC
59.21
-1.97%
 
NGLB.HM Anglo American PLC
28.94
-0.17%
 
NGLB.SG Anglo American PLC
28.40
-1.87%
 
RIO1.BE Rio Tinto PLC
59.66
-1.87%
 
8GCA.MU Glencore PLC
7.75
0.00%
 
NGLB.DE Anglo American plc
28.76
-1.24%
 
CRA1.F Rio Tinto Group
72.64
-0.63%