Munich - Delayed Quote EUR

BHP Group Ltd (BHP1.MU)

Compare
23.82
+0.07
+(0.32%)
At close: January 10 at 8:03:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 23.82 23.82 23.82 23.82 23.82 -
Jan 9, 2025 23.58 23.75 23.58 23.75 23.75 150
Jan 8, 2025 23.61 23.61 23.37 23.37 23.37 71
Jan 7, 2025 23.36 23.36 23.36 23.36 23.36 200
Jan 6, 2025 23.58 23.58 23.49 23.49 23.49 347
Jan 3, 2025 24.05 24.05 23.62 23.62 23.62 850
Jan 2, 2025 24.00 24.00 24.00 24.00 24.00 -
Dec 30, 2024 23.70 23.70 23.57 23.57 23.57 400
Dec 27, 2024 23.58 23.58 23.52 23.52 23.52 126
Dec 23, 2024 23.81 23.81 23.74 23.74 23.74 505
Dec 20, 2024 23.81 23.84 23.34 23.81 23.81 619
Dec 19, 2024 24.00 24.00 24.00 24.00 24.00 100
Dec 18, 2024 24.28 24.28 24.20 24.20 24.20 100
Dec 17, 2024 24.42 24.42 24.30 24.35 24.35 307
Dec 16, 2024 24.65 24.65 24.65 24.65 24.65 -
Dec 13, 2024 25.11 25.11 24.76 24.76 24.76 694
Dec 12, 2024 25.46 25.46 25.15 25.15 25.15 400
Dec 11, 2024 25.41 25.41 25.22 25.22 25.22 619
Dec 10, 2024 25.42 25.42 25.15 25.41 25.41 589
Dec 9, 2024 24.58 25.50 24.58 25.50 25.50 688
Dec 6, 2024 24.75 24.75 24.70 24.70 24.70 920
Dec 5, 2024 24.93 24.93 24.93 24.93 24.93 -
Dec 4, 2024 25.15 25.15 25.15 25.15 25.15 50
Dec 3, 2024 24.98 25.15 24.98 25.15 25.15 150
Dec 2, 2024 24.98 24.98 24.98 24.98 24.98 -
Nov 29, 2024 24.92 24.92 24.92 24.92 24.92 -
Nov 28, 2024 24.55 24.55 24.53 24.53 24.53 1,500
Nov 27, 2024 24.63 24.63 24.49 24.49 24.49 50
Nov 26, 2024 24.80 24.80 24.80 24.80 24.80 -
Nov 25, 2024 25.00 25.00 25.00 25.00 25.00 -
Nov 22, 2024 24.88 24.88 24.88 24.88 24.88 -
Nov 21, 2024 24.75 24.75 24.75 24.75 24.75 -
Nov 20, 2024 24.75 24.75 24.75 24.75 24.75 -
Nov 19, 2024 24.76 24.76 24.76 24.76 24.76 -
Nov 18, 2024 24.71 24.76 24.71 24.76 24.76 25
Nov 15, 2024 24.65 24.65 24.65 24.65 24.65 -
Nov 14, 2024 24.65 24.65 24.65 24.65 24.65 -
Nov 13, 2024 25.00 25.00 24.65 24.65 24.65 89
Nov 12, 2024 25.24 25.24 25.01 25.01 25.01 350
Nov 11, 2024 25.69 25.69 25.69 25.69 25.69 -
Nov 8, 2024 26.73 26.73 26.73 26.73 26.73 -
Nov 7, 2024 26.29 26.52 26.29 26.50 26.50 360
Nov 6, 2024 25.99 25.99 25.99 25.99 25.99 -
Nov 5, 2024 25.82 25.99 25.82 25.99 25.99 4
Nov 4, 2024 25.92 25.92 25.69 25.82 25.82 163
Nov 1, 2024 25.82 25.95 25.82 25.95 25.95 30
Oct 31, 2024 25.94 25.94 25.94 25.94 25.94 -
Oct 30, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 29, 2024 26.08 26.56 26.08 26.56 26.56 180
Oct 28, 2024 26.11 26.11 26.01 26.08 26.08 6,700
Oct 25, 2024 25.93 26.15 25.93 26.15 26.15 358
Oct 24, 2024 26.09 26.09 26.09 26.09 26.09 -
Oct 23, 2024 26.16 26.16 26.16 26.16 26.16 -
Oct 22, 2024 25.97 26.19 25.97 26.19 26.19 154
Oct 21, 2024 26.34 26.35 25.93 25.93 25.93 308
Oct 18, 2024 26.10 26.10 26.10 26.10 26.10 -
Oct 17, 2024 26.41 26.41 26.17 26.17 26.17 112
Oct 16, 2024 26.82 26.94 25.98 25.98 25.98 254
Oct 15, 2024 27.14 27.14 27.14 27.14 27.14 -
Oct 14, 2024 27.06 27.06 26.89 26.89 26.89 51
Oct 11, 2024 26.75 27.08 26.75 27.08 27.08 309
Oct 10, 2024 27.00 27.10 26.74 26.74 26.74 208
Oct 9, 2024 26.65 26.65 26.65 26.65 26.65 -
Oct 8, 2024 26.82 26.82 26.82 26.82 26.82 -
Oct 7, 2024 27.79 27.79 27.79 27.79 27.79 100
Oct 4, 2024 27.51 27.58 27.51 27.58 27.58 161
Oct 3, 2024 28.09 28.09 28.09 28.09 28.09 -
Oct 2, 2024 28.05 28.05 28.05 28.05 28.05 -
Oct 1, 2024 27.84 27.84 27.84 27.84 27.84 -
Sep 30, 2024 28.15 28.15 27.89 27.89 27.89 550
Sep 27, 2024 27.30 27.30 27.30 27.30 27.30 20
Sep 26, 2024 26.42 27.25 26.42 27.25 27.25 1,054
Sep 25, 2024 25.94 25.94 25.94 25.94 25.94 -
Sep 24, 2024 25.25 25.58 25.25 25.58 25.58 13
Sep 23, 2024 24.15 24.39 24.15 24.39 24.39 260
Sep 20, 2024 24.68 24.68 24.68 24.68 24.68 -
Sep 19, 2024 24.42 24.75 24.42 24.69 24.69 1,138
Sep 18, 2024 23.86 23.93 23.86 23.93 23.93 70
Sep 17, 2024 23.97 23.97 23.97 23.97 23.97 -
Sep 16, 2024 23.95 23.95 23.81 23.89 23.89 1,110
Sep 13, 2024 23.97 23.97 23.82 23.95 23.95 320
Sep 12, 2024 1.11 Dividend
Sep 12, 2024 23.52 23.56 23.40 23.56 23.56 198
Sep 11, 2024 23.52 23.52 23.52 23.52 22.41 -
Sep 10, 2024 23.47 23.47 23.25 23.30 22.20 110
Sep 9, 2024 23.41 23.47 23.41 23.47 22.36 400
Sep 6, 2024 23.41 23.41 23.41 23.41 22.30 -
Sep 5, 2024 23.69 23.69 23.61 23.61 22.50 30
Sep 4, 2024 23.55 23.73 23.55 23.73 22.61 165
Sep 3, 2024 24.32 24.32 24.32 24.32 23.17 -
Sep 2, 2024 24.76 24.76 24.66 24.66 23.49 150
Aug 30, 2024 24.93 24.94 24.80 24.93 23.75 5,332
Aug 29, 2024 24.82 24.82 24.82 24.82 23.65 -
Aug 28, 2024 24.90 24.90 24.90 24.90 23.72 -
Aug 27, 2024 25.18 25.18 25.18 25.18 23.99 151
Aug 26, 2024 24.61 24.83 24.61 24.83 23.65 28
Aug 23, 2024 24.61 24.61 24.61 24.61 23.45 -
Aug 22, 2024 24.72 24.72 24.72 24.72 23.55 -
Aug 21, 2024 24.61 24.61 24.58 24.60 23.44 3,580
Aug 20, 2024 24.44 24.44 24.44 24.44 23.29 -
Aug 19, 2024 24.17 24.46 24.17 24.46 23.31 49
Aug 16, 2024 23.93 24.17 23.93 24.17 23.03 134
Aug 15, 2024 23.70 23.70 23.70 23.70 22.58 -
Aug 14, 2024 24.00 24.07 24.00 24.07 22.93 4
Aug 13, 2024 24.60 24.60 24.60 24.60 23.44 -
Aug 12, 2024 24.56 24.60 24.56 24.60 23.44 50
Aug 9, 2024 24.48 24.84 24.48 24.64 23.48 4,820
Aug 8, 2024 24.19 24.19 24.19 24.19 23.05 -
Aug 7, 2024 24.50 24.50 24.50 24.50 23.35 -
Aug 6, 2024 24.35 24.38 24.35 24.38 23.23 100
Aug 5, 2024 24.30 24.30 23.85 23.85 22.73 200
Aug 2, 2024 25.33 25.33 24.82 24.82 23.65 20
Aug 1, 2024 25.67 25.67 25.67 25.67 24.46 -
Jul 31, 2024 25.18 25.67 25.18 25.67 24.46 75
Jul 30, 2024 25.22 25.22 24.92 24.92 23.75 68
Jul 29, 2024 25.34 25.43 25.34 25.43 24.23 167
Jul 26, 2024 25.34 25.34 25.34 25.34 24.14 -
Jul 25, 2024 25.05 25.05 24.83 24.83 23.66 387
Jul 24, 2024 25.25 25.25 25.25 25.25 24.06 -
Jul 23, 2024 25.57 25.57 25.40 25.42 24.22 360
Jul 22, 2024 25.55 25.58 25.55 25.58 24.37 56
Jul 19, 2024 25.80 25.80 25.63 25.63 24.42 55
Jul 18, 2024 26.33 26.33 25.80 25.80 24.58 400
Jul 17, 2024 26.59 26.59 26.59 26.59 25.34 -
Jul 16, 2024 26.77 26.77 26.77 26.77 25.51 -
Jul 15, 2024 27.24 27.24 26.79 26.79 25.53 734
Jul 12, 2024 27.07 27.35 27.05 27.35 26.06 576
Jul 11, 2024 27.03 27.22 27.03 27.22 25.93 76
Jul 10, 2024 27.00 27.00 26.90 26.90 25.63 164
Jul 9, 2024 27.06 27.06 27.06 27.06 25.78 -
Jul 8, 2024 27.22 27.22 27.03 27.03 25.76 160
Jul 5, 2024 27.67 27.67 27.67 27.67 26.36 -
Jul 4, 2024 27.61 27.83 27.61 27.83 26.51 22,212
Jul 3, 2024 26.91 27.44 26.91 27.44 26.15 479
Jul 2, 2024 26.90 26.90 26.90 26.90 25.63 -
Jul 1, 2024 26.73 27.11 26.73 27.01 25.74 885
Jun 28, 2024 26.64 26.64 26.64 26.64 25.38 -
Jun 27, 2024 26.86 26.86 26.86 26.86 25.60 -
Jun 26, 2024 26.86 26.86 26.86 26.86 25.60 -
Jun 25, 2024 26.71 26.71 26.71 26.71 25.45 -
Jun 24, 2024 26.35 26.35 26.35 26.35 25.11 100
Jun 21, 2024 26.67 26.67 26.32 26.35 25.11 139
Jun 20, 2024 26.47 26.67 26.47 26.67 25.42 255
Jun 19, 2024 26.45 26.47 26.45 26.47 25.22 232
Jun 18, 2024 26.42 26.42 26.25 26.33 25.09 2,676
Jun 17, 2024 26.43 26.43 26.30 26.42 25.17 443
Jun 14, 2024 26.60 26.62 26.60 26.62 25.36 95
Jun 13, 2024 26.57 26.57 26.33 26.33 25.09 395
Jun 12, 2024 26.51 26.51 26.51 26.51 25.26 -
Jun 11, 2024 27.15 27.15 26.42 26.42 25.17 408
Jun 10, 2024 27.20 27.51 27.17 27.28 25.99 1,084
Jun 7, 2024 27.10 27.10 27.10 27.10 25.83 -
Jun 6, 2024 26.83 26.83 26.83 26.83 25.57 -
Jun 5, 2024 26.69 26.69 26.61 26.61 25.35 400
Jun 4, 2024 27.26 27.26 26.50 26.50 25.25 40
Jun 3, 2024 27.41 27.41 27.41 27.41 26.12 -
May 31, 2024 27.25 27.25 27.25 27.25 25.97 -
May 30, 2024 27.25 27.25 27.25 27.25 25.97 -
May 29, 2024 27.50 27.86 27.50 27.86 26.55 30
May 28, 2024 27.63 27.63 27.42 27.42 26.13 194
May 27, 2024 27.51 27.51 27.51 27.51 26.21 -
May 24, 2024 27.25 27.25 27.25 27.25 25.96 -
May 23, 2024 27.25 27.25 27.25 27.25 25.96 550
May 22, 2024 28.39 28.39 28.39 28.39 27.05 -
May 21, 2024 28.30 28.30 28.30 28.30 26.96 -
May 20, 2024 28.42 28.42 28.40 28.40 27.06 77
May 17, 2024 27.60 27.69 27.60 27.69 26.39 163
May 16, 2024 27.34 27.54 27.34 27.54 26.24 851
May 15, 2024 27.22 27.22 27.22 27.22 25.93 -
May 14, 2024 26.53 27.23 26.53 27.23 25.94 305
May 13, 2024 26.57 26.57 26.57 26.57 25.31 155
May 10, 2024 26.40 26.76 26.40 26.76 25.50 140
May 9, 2024 26.33 26.58 26.33 26.58 25.32 250
May 8, 2024 26.66 26.66 26.33 26.33 25.09 745
May 7, 2024 26.56 26.84 26.56 26.84 25.57 20
May 6, 2024 26.32 26.33 26.32 26.33 25.09 45
May 3, 2024 26.03 26.32 26.03 26.32 25.07 460
May 2, 2024 25.95 26.17 25.95 26.17 24.94 333
Apr 30, 2024 26.20 26.33 26.00 26.00 24.78 498
Apr 29, 2024 26.48 26.48 26.08 26.08 24.85 1,400
Apr 26, 2024 26.50 26.78 26.50 26.51 25.26 430
Apr 25, 2024 27.20 27.20 27.20 27.20 25.92 900
Apr 24, 2024 27.49 27.49 27.49 27.49 26.19 -
Apr 23, 2024 27.48 27.48 27.48 27.48 26.18 -
Apr 22, 2024 27.31 27.34 27.30 27.30 26.01 351
Apr 19, 2024 26.99 26.99 26.99 26.99 25.72 -
Apr 18, 2024 27.34 27.61 27.34 27.61 26.31 83
Apr 17, 2024 26.85 27.41 26.85 27.41 26.12 606
Apr 16, 2024 27.22 27.22 26.85 26.85 25.58 137
Apr 15, 2024 27.82 27.82 27.82 27.82 26.51 -
Apr 12, 2024 27.77 27.82 27.77 27.82 26.51 5
Apr 11, 2024 27.88 27.88 27.80 27.80 26.49 400
Apr 10, 2024 27.82 27.98 27.82 27.98 26.66 715
Apr 9, 2024 27.35 27.79 27.35 27.68 26.38 254
Apr 8, 2024 26.72 26.72 26.72 26.72 25.46 -
Apr 5, 2024 27.00 27.00 27.00 27.00 25.73 -
Apr 4, 2024 27.29 27.34 27.16 27.20 25.92 1,438
Apr 3, 2024 27.14 27.26 27.02 27.15 25.87 2,860
Apr 2, 2024 27.10 27.36 27.07 27.07 25.79 3,196
Mar 28, 2024 26.56 26.56 26.56 26.56 25.30 -
Mar 27, 2024 26.23 26.23 26.23 26.23 24.99 -
Mar 26, 2024 26.14 26.30 26.06 26.06 24.83 3,100
Mar 25, 2024 26.48 26.48 26.48 26.48 25.23 -
Mar 22, 2024 26.54 26.54 26.54 26.54 25.29 -
Mar 21, 2024 26.54 26.54 26.54 26.54 25.29 -
Mar 20, 2024 26.13 26.25 26.13 26.25 25.01 83
Mar 19, 2024 26.05 26.05 26.01 26.02 24.79 400
Mar 18, 2024 25.61 25.88 25.61 25.62 24.41 1,529
Mar 15, 2024 25.64 25.64 25.51 25.51 24.31 178
Mar 14, 2024 25.94 26.09 25.64 25.64 24.43 88
Mar 13, 2024 25.51 25.59 25.42 25.59 24.38 720
Mar 12, 2024 25.67 25.99 25.67 25.99 24.76 838
Mar 11, 2024 25.98 25.98 25.57 25.57 24.36 594
Mar 8, 2024 26.42 26.42 26.25 26.25 25.02 72
Mar 7, 2024 1.10 Dividend
Mar 7, 2024 26.50 26.50 26.50 26.50 25.25 -
Mar 6, 2024 26.55 27.04 26.55 27.04 24.72 125
Mar 5, 2024 26.66 26.66 26.66 26.66 24.37 -
Mar 4, 2024 26.71 26.71 26.71 26.71 24.42 5
Mar 1, 2024 27.00 27.00 26.76 26.84 24.54 457
Feb 29, 2024 26.34 26.49 26.34 26.41 24.14 1,050
Feb 28, 2024 26.50 26.50 26.23 26.23 23.97 140
Feb 27, 2024 26.50 26.50 26.50 26.50 24.23 24
Feb 26, 2024 26.73 26.73 26.42 26.45 24.18 371
Feb 23, 2024 26.94 26.94 26.94 26.94 24.63 -
Feb 22, 2024 26.83 26.92 26.83 26.92 24.61 500
Feb 21, 2024 27.06 27.06 26.83 26.83 24.52 188
Feb 20, 2024 27.70 27.70 27.07 27.07 24.75 330
Feb 19, 2024 28.09 28.09 27.78 27.78 25.40 382
Feb 16, 2024 27.56 27.97 27.56 27.97 25.57 249
Feb 15, 2024 27.43 27.56 27.35 27.56 25.19 265
Feb 14, 2024 27.80 27.80 27.80 27.80 25.41 -
Feb 13, 2024 28.03 28.17 28.03 28.17 25.75 22
Feb 12, 2024 27.80 27.94 27.80 27.94 25.55 305
Feb 9, 2024 27.97 28.05 27.97 28.05 25.64 176
Feb 8, 2024 28.03 28.03 28.03 28.03 25.63 -
Feb 7, 2024 28.03 28.03 28.03 28.03 25.63 -
Feb 6, 2024 27.89 27.89 27.82 27.82 25.43 200
Feb 5, 2024 28.30 28.30 28.30 28.30 25.87 -
Feb 2, 2024 28.72 28.72 28.42 28.42 25.99 300
Feb 1, 2024 28.57 28.57 28.57 28.57 26.11 -
Jan 31, 2024 28.55 28.60 28.55 28.58 26.12 472
Jan 30, 2024 28.40 28.40 28.35 28.35 25.92 239
Jan 29, 2024 28.37 28.42 28.33 28.36 25.93 940
Jan 26, 2024 28.37 28.37 28.37 28.37 25.94 -
Jan 25, 2024 28.70 28.70 28.31 28.31 25.88 149
Jan 24, 2024 28.26 28.72 28.26 28.66 26.20 220
Jan 23, 2024 27.93 28.05 27.93 28.05 25.64 561
Jan 22, 2024 27.64 27.64 27.64 27.64 25.26 -
Jan 19, 2024 27.64 27.64 27.64 27.64 25.26 -
Jan 18, 2024 27.60 27.60 27.60 27.60 25.23 -
Jan 17, 2024 28.20 28.20 27.78 27.78 25.40 680
Jan 16, 2024 28.41 28.58 28.41 28.58 26.13 100
Jan 15, 2024 28.92 28.92 28.58 28.58 26.13 250
Jan 12, 2024 29.00 29.00 29.00 29.00 26.51 -
Jan 11, 2024 29.25 29.25 28.83 28.83 26.36 270
Jan 10, 2024 29.42 29.42 28.92 29.05 26.56 2,655