Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

BHP Group Limited (BHP1.F)

21.40
0.00
(0.00%)
As of April 23 at 8:40:37 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202521.2721.8321.2721.4021.405,498
Apr 22, 202520.4420.7720.4320.7720.771,787
Apr 17, 202520.3520.6120.2620.4720.474,232
Apr 16, 202520.1920.3219.9819.9819.983,385
Apr 15, 202520.3820.6220.3820.6220.627,585
Apr 14, 202520.1520.4420.1020.4320.434,478
Apr 11, 202519.3420.0019.1420.0020.002,965
Apr 10, 202520.4520.5319.4919.4919.4910,096
Apr 9, 202518.4520.7018.3020.3420.349,665
Apr 8, 202519.7019.8318.3018.3018.3018,779
Apr 7, 202519.1020.0318.3419.4019.40461,457
Apr 4, 202520.8120.8319.2019.8019.8020,816
Apr 3, 202521.4021.5920.8721.2221.2215,285
Apr 2, 202522.3022.3522.0022.0022.0023,751
Apr 1, 202522.4522.5922.4022.5922.597,539
Mar 31, 202522.3022.4221.8522.4222.426,272
Mar 28, 202523.0923.1222.6322.6722.674,342
Mar 27, 202523.1723.1722.9023.0423.042,316
Mar 26, 202523.2123.2823.0623.0623.061,828
Mar 25, 202522.6823.1122.6823.0423.0417,753
Mar 24, 202522.7523.0522.7522.8222.8210,144
Mar 21, 202522.9222.9222.5922.8722.87995
Mar 20, 202522.6722.8922.6422.6422.641,846
Mar 19, 202522.9323.0122.8022.9622.961,783
Mar 18, 202523.3023.3022.9423.0123.011,383
Mar 17, 202522.9823.1322.8223.1023.102,605
Mar 14, 202522.4022.7422.4022.7422.742,454
Mar 13, 202522.0822.6422.0822.6422.642,327
Mar 12, 202522.4022.6022.0922.3322.3313,711
Mar 11, 202522.8323.1722.6022.6022.601,900
Mar 10, 202522.9223.0122.6023.0123.012,392
Mar 7, 202522.6423.0522.4123.0523.053,480
Mar 6, 202522.9723.2722.8022.8622.865,546
Mar 5, 202523.2323.7123.2323.4623.467,160
Mar 4, 202523.4523.5023.0823.5023.508,741
Mar 3, 202523.5023.8623.3623.3623.364,788
Feb 28, 202523.4123.6423.2223.3023.305,336
Feb 27, 202524.0024.1523.7523.7523.7511,547
Feb 26, 202523.9024.2023.9023.9123.914,900
Feb 25, 202524.3724.5023.9624.1424.1410,378
Feb 24, 202524.8224.8224.4424.4424.442,653
Feb 21, 202525.0625.1724.8224.8224.822,864
Feb 20, 202524.4125.0024.4124.7524.753,341
Feb 19, 202524.8925.0124.3524.5024.503,859
Feb 18, 202524.8325.1124.8324.8524.854,294
Feb 17, 202524.8825.0824.7725.0625.064,340
Feb 14, 202524.6725.2524.6224.6224.627,339
Feb 13, 202524.6024.8824.6024.8824.881,918
Feb 12, 202524.3124.5924.3124.4224.422,155
Feb 11, 202524.5024.5024.1024.2424.244,470
Feb 10, 202524.4524.7724.3224.6924.6910,678
Feb 7, 202524.4524.6624.4524.4924.492,887
Feb 6, 202524.4424.7324.3024.3024.309,269
Feb 5, 202524.1024.1623.9524.1124.11927
Feb 4, 202523.7224.0723.6023.9223.923,175
Feb 3, 202523.4023.7323.4023.7323.731,020
Jan 31, 202523.8724.1923.7723.7723.772,867
Jan 30, 202523.5124.0323.5124.0324.036,222
Jan 29, 202523.3523.6523.2823.5923.592,269
Jan 28, 202523.6823.7323.3523.7323.734,874
Jan 27, 202524.3524.3523.4623.7123.715,336
Jan 24, 202523.6524.2223.6523.8323.833,435
Jan 23, 202523.6323.7023.5523.7023.702,531
Jan 22, 202524.2024.2023.7423.9223.925,959
Jan 21, 202524.3424.3424.0024.1624.165,310
Jan 20, 202524.1824.5624.1524.1524.152,228
Jan 17, 202524.0624.5524.0624.5524.556,077
Jan 16, 202524.0724.4723.9024.0724.073,643
Jan 15, 202523.8524.3023.8524.2324.235,448
Jan 14, 202524.1924.4024.0824.0824.086,034
Jan 13, 202523.8624.0923.7224.0924.094,094
Jan 10, 202523.8223.9823.7523.7723.772,333
Jan 9, 202523.5924.0023.5923.9723.973,562
Jan 8, 202523.6723.6923.2323.4223.423,378
Jan 7, 202523.2623.5823.2523.4423.444,532
Jan 6, 202523.6023.9223.4023.4223.425,583
Jan 3, 202524.1724.1723.5423.7223.726,865
Jan 2, 202523.8224.0923.8224.0924.091,420
Dec 30, 202423.6823.7523.5523.5523.55893
Dec 27, 202423.7023.7023.4723.6723.675,214
Dec 23, 202423.8523.8523.5623.6923.694,642
Dec 20, 202423.7623.8223.3723.7223.729,439
Dec 19, 202423.9023.9023.4523.6823.686,738
Dec 18, 202424.1624.3624.0024.1224.125,913
Dec 17, 202424.3924.5024.2324.2824.284,510
Dec 16, 202424.4024.6124.4024.6124.619,613
Dec 13, 202424.9824.9824.5024.6624.6617,374
Dec 12, 202425.4525.6024.9925.0625.063,125
Dec 11, 202425.3625.5525.1725.4325.431,150
Dec 10, 202425.2725.4225.1725.4225.4225,862
Dec 9, 202424.5925.7724.5025.5725.5711,693
Dec 6, 202424.7724.9724.4124.4124.418,989
Dec 5, 202424.8925.0924.6624.6624.668,430
Dec 4, 202425.0825.2325.0125.1125.111,899
Dec 3, 202425.1525.4025.0825.3025.309,748
Dec 2, 202425.1025.2525.0125.1525.155,617
Nov 29, 202424.9325.0024.7825.0025.002,115
Nov 28, 202424.5824.6724.4524.6724.671,984
Nov 27, 202424.5224.7924.4424.6024.605,294
Nov 26, 202424.6124.7624.3824.5024.502,009
Nov 25, 202424.8525.2324.8524.9824.982,746
Nov 22, 202424.8525.1024.7525.1025.101,042
Nov 21, 202424.6024.6724.4924.5024.508,796
Nov 20, 202424.6524.9924.6524.6924.69506
Nov 19, 202424.8524.8824.6824.6824.684,458
Nov 18, 202424.6824.8824.6024.8824.882,050
Nov 15, 202424.4824.8024.4324.6624.665,485
Nov 14, 202424.4724.7224.4124.7224.723,061
Nov 13, 202424.8725.0524.6824.7724.772,712
Nov 12, 202425.1525.1524.7524.7524.755,966
Nov 11, 202425.6025.6525.1325.1325.1314,298
Nov 8, 202426.8826.8825.6025.6025.6013,143
Nov 7, 202426.4327.0026.3826.7626.766,851
Nov 6, 202425.9026.3125.6326.0726.0712,676
Nov 5, 202425.8126.0325.7625.7625.764,184
Nov 4, 202425.9525.9525.6525.6825.682,130
Nov 1, 202425.7525.8925.5225.6925.694,490
Oct 31, 202425.7725.9225.3525.5525.552,592
Oct 30, 202426.1826.3025.9026.1026.101,557
Oct 29, 202426.2826.6026.2226.5026.501,560
Oct 28, 202426.1326.4026.0826.4026.405,020
Oct 25, 202425.8926.2225.8626.2026.202,319
Oct 24, 202425.9526.1825.6925.9525.951,007
Oct 23, 202426.0426.1025.7825.7825.784,006
Oct 22, 202425.9526.2025.8826.2026.204,331
Oct 21, 202426.2426.4325.9025.9025.903,783
Oct 18, 202426.0526.5426.0526.4126.415,137
Oct 17, 202426.4226.4226.0026.2026.207,800
Oct 16, 202426.7226.9526.3926.3926.392,169
Oct 15, 202427.1827.3026.6526.8326.836,188
Oct 14, 202427.0027.2426.8327.2427.245,527
Oct 11, 202426.6926.9526.6926.9526.953,224
Oct 10, 202426.9426.9926.4726.9926.992,521
Oct 9, 202426.5326.5826.4126.5626.563,541
Oct 8, 202427.6427.6426.1526.4026.403,943
Oct 7, 202428.0028.0027.5827.6027.608,682
Oct 4, 202427.3927.8327.3927.6127.611,392
Oct 3, 202428.1528.1528.0028.0028.00100
Oct 2, 202427.9828.4927.9828.4928.494,794
Oct 1, 202427.6528.0927.5028.0128.013,307
Sep 30, 202428.5028.5027.6927.7227.725,482
Sep 27, 202427.4527.7727.3527.7727.774,270
Sep 26, 202426.6427.2026.5027.2027.2011,955
Sep 25, 202426.0726.0925.7825.9625.963,209
Sep 24, 202425.4725.6925.1825.6625.6612,039
Sep 23, 202424.4024.4824.2024.4424.443,359
Sep 20, 202424.5324.6724.2824.2824.2812,233
Sep 19, 202424.4324.8924.4324.8924.894,088
Sep 18, 202423.8324.0523.8324.0524.052,291
Sep 17, 202424.0024.2423.9723.9723.974,423
Sep 16, 202423.7024.0523.7024.0024.0010,887
Sep 13, 202423.9824.0123.6323.9923.995,099
Sep 12, 2024 0.6227021 Dividend
Sep 12, 202423.5123.7423.3123.7423.746,343
Sep 11, 202423.6723.9823.4823.9822.874,128
Sep 10, 202423.4023.4523.1123.3022.226,760
Sep 9, 202423.2823.5523.2823.5222.435,774
Sep 6, 202423.4423.4423.1023.1022.0316,187
Sep 5, 202423.5823.7023.5023.6922.591,850
Sep 4, 202423.5523.8523.4523.6022.514,578
Sep 3, 202424.3024.3023.5123.6922.6010,400
Sep 2, 202424.7224.7424.1524.3123.1812,909
Aug 30, 202424.9425.1624.7624.8323.686,495
Aug 29, 202424.7024.9024.5324.9023.752,985
Aug 28, 202424.9024.9024.3524.3523.232,976
Aug 27, 202425.1525.2024.8124.8823.724,194
Aug 26, 202424.6225.0024.6225.0023.842,404
Aug 23, 202424.4724.6824.4024.6623.51781
Aug 22, 202424.7224.8924.5024.5023.372,534
Aug 21, 202424.6624.8424.6524.7523.603,827
Aug 20, 202424.4024.4424.2124.2123.091,473
Aug 19, 202424.1124.4824.0524.3523.233,007
Aug 16, 202424.1924.2024.0024.0722.96842
Aug 15, 202423.7524.1023.6624.1022.986,060
Aug 14, 202424.0024.0023.7023.8722.775,119
Aug 13, 202424.5124.6524.3924.4223.281,967
Aug 12, 202424.6024.6424.3724.5823.443,060
Aug 9, 202424.5624.7424.4324.7123.573,141
Aug 8, 202424.0824.6124.0024.5923.454,433
Aug 7, 202424.5724.6724.2324.3023.1711,451
Aug 6, 202424.4824.6623.9524.6623.5211,019
Aug 5, 202424.5024.5023.4124.3123.1821,751
Aug 2, 202425.2625.3624.8024.8023.656,382
Aug 1, 202425.7025.7025.1325.1323.975,963
Jul 31, 202425.4125.6825.2625.6824.5011,095
Jul 30, 202425.1025.2224.5024.9723.818,066
Jul 29, 202425.3025.4425.2225.4124.233,495
Jul 26, 202425.3025.5825.2225.5324.355,943
Jul 25, 202425.0525.4224.8025.4224.245,695
Jul 24, 202425.1925.4625.1925.4624.284,815
Jul 23, 202425.2425.3325.1025.3324.1610,818
Jul 22, 202425.3525.6825.3125.4724.293,351
Jul 19, 202425.8625.8625.3125.6524.465,636
Jul 18, 202426.2226.2825.8325.8324.633,515
Jul 17, 202426.3226.4126.0626.2625.043,326
Jul 16, 202426.6626.6626.0526.0524.843,378
Jul 15, 202427.1027.2026.8026.8025.564,310
Jul 12, 202427.0827.3926.9427.3926.123,109
Jul 11, 202427.1027.2226.6926.6925.452,586
Jul 10, 202427.0027.0026.6827.0025.7511,119
Jul 9, 202427.1627.2326.9427.1025.851,162
Jul 8, 202427.0227.2026.9526.9825.737,629
Jul 5, 202427.4427.5927.2627.2626.004,230
Jul 4, 202427.7528.0027.5928.0026.706,206
Jul 3, 202427.0127.5827.0127.2425.982,945
Jul 2, 202426.6826.9026.5026.9025.651,404
Jul 1, 202426.9327.1426.7727.0625.803,124
Jun 28, 202426.5126.8326.5026.5925.366,086
Jun 27, 202426.9026.9026.5126.5425.31480
Jun 26, 202426.8827.0526.7026.8725.639,049
Jun 25, 202426.8126.8126.5726.6325.40430
Jun 24, 202426.3726.6526.1226.5025.272,840
Jun 21, 202426.5026.5826.4026.4425.223,224
Jun 20, 202426.4926.6926.4926.6925.451,819
Jun 19, 202426.4526.5026.3126.4225.205,625
Jun 18, 202426.4026.4026.0426.3525.133,265
Jun 17, 202426.4226.4226.0226.1624.9411,012
Jun 14, 202426.6026.6026.3926.4825.255,265
Jun 13, 202426.4826.6426.3626.5325.303,112
Jun 12, 202426.6326.8526.5126.6425.413,249
Jun 11, 202426.9827.2026.4026.4125.189,469
Jun 10, 202427.0727.4027.0327.2325.979,374
Jun 7, 202427.3627.3827.0227.0225.772,124
Jun 6, 202426.9827.1426.9627.1425.883,808
Jun 5, 202426.7526.9226.7126.8325.592,093
Jun 4, 202427.1127.1126.4826.7625.527,916
Jun 3, 202427.4927.4926.9426.9425.697,064
May 31, 202427.2027.5827.0027.0025.753,230
May 30, 202427.2627.5527.1927.1925.941,826
May 29, 202427.5628.2027.5627.6426.368,509
May 28, 202427.5627.6027.2027.4826.218,596
May 27, 202427.5727.7527.3027.4026.139,829
May 24, 202427.2727.5027.1427.5026.221,895
May 23, 202427.4027.6327.1327.1325.874,874
May 22, 202428.4228.5227.4427.5126.243,336
May 21, 202428.2628.5728.2628.5727.2510,611
May 20, 202428.1828.5028.1028.5027.182,067
May 17, 202427.5828.3527.5828.3527.042,764
May 16, 202427.3927.8027.1927.7226.449,005
May 15, 202427.2227.5327.0227.3326.069,436
May 14, 202426.5327.3926.5327.1925.948,458
May 13, 202426.5226.7326.4426.6325.407,543
May 10, 202426.2626.8426.2626.6125.388,010
May 9, 202426.3126.5026.3126.4825.25545
May 8, 202426.6626.6626.1626.3225.102,260
May 7, 202426.5026.8726.5026.8425.6011,165
May 6, 202426.2826.4926.2526.4925.263,781
May 3, 202426.0026.3025.9526.2625.0512,920
May 2, 202425.9426.1225.8026.0724.865,739
Apr 30, 202426.3826.6025.9125.9124.7110,778
Apr 29, 202426.4026.5226.0726.5225.2919,515
Apr 26, 202426.4226.7626.1226.4425.229,345
Apr 25, 202427.3427.3426.6026.8325.5911,105
Apr 24, 202427.4827.7727.4127.7526.464,791

Related Tickers

GFM-H.V GFM Resources Limited
0.0650
0.00%
 
COH.SG Cobalt Blue Holdings Limited
0.0337
-5.07%
 
37G.DU Ceritech AG
5.20
0.00%
 
37G.BE Ceritech AG
4.6600
-6.80%
 
RIO1.F Rio Tinto Group
53.52
+0.17%
 
AA3I.F Vortex Energy Corp.
0.2990
0.00%
 
FV-H.V Firestone Ventures Inc.
0.0650
0.00%
 
NGLB.HM Anglo American PLC
24.48
+0.49%
 
RYO.V Rio Silver Inc.
0.0300
0.00%
 
FVJ.MU Fortescue Metals Group Ltd
8.63
+0.14%