Australia markets closed

BHP Group Ltd (BHP1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
27.73+0.28 (+1.04%)
As of 09:37AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202426.9127.7327.6127.7327.73200
03 July 202426.9127.4426.9127.4427.44479
02 July 202426.9026.9026.9026.9026.90-
01 July 202426.7327.1126.7327.0127.01885
28 June 202426.6426.6426.6426.6426.64-
27 June 202426.8626.8626.8626.8626.86-
26 June 202426.8626.8626.8626.8626.86-
25 June 202426.7126.7126.7126.7126.71-
24 June 202426.3526.3526.3526.3526.35100
21 June 202426.6726.6726.3226.3526.35139
20 June 202426.4726.6726.4726.6726.67255
19 June 202426.4526.4726.4526.4726.47232
18 June 202426.4226.4226.2526.3326.332,676
17 June 202426.4326.4326.3026.4226.42443
14 June 202426.6026.6226.6026.6226.6295
13 June 202426.5726.5726.3326.3326.33395
12 June 202426.5126.5126.5126.5126.51-
11 June 202427.1527.1526.4226.4226.42408
10 June 202427.2027.5127.1727.2827.281,084
07 June 202427.1027.1027.1027.1027.10-
06 June 202426.8326.8326.8326.8326.83-
05 June 202426.6926.6926.6126.6126.61400
04 June 202427.2627.2626.5026.5026.5040
03 June 202427.4127.4127.4127.4127.41-
31 May 202427.2527.2527.2527.2527.25-
30 May 202427.2527.2527.2527.2527.25-
29 May 202427.5027.8627.5027.8627.8630
28 May 202427.6327.6327.4227.4227.42194
27 May 202427.5127.5127.5127.5127.51-
24 May 202427.2527.2527.2527.2527.25-
23 May 202427.2527.2527.2527.2527.25550
22 May 202428.3928.3928.3928.3928.39-
21 May 202428.3028.3028.3028.3028.30-
20 May 202428.4228.4228.4028.4028.4077
17 May 202427.6027.6927.6027.6927.69163
16 May 202427.3427.5427.3427.5427.54851
15 May 202427.2227.2227.2227.2227.22-
14 May 202426.5327.2326.5327.2327.23305
13 May 202426.5726.5726.5726.5726.57155
10 May 202426.4026.7626.4026.7626.76140
09 May 202426.3326.5826.3326.5826.58250
08 May 202426.6626.6626.3326.3326.33745
07 May 202426.5626.8426.5626.8426.8420
06 May 202426.3226.3326.3226.3326.3345
03 May 202426.0326.3226.0326.3226.32460
02 May 202425.9526.1725.9526.1726.17333
30 Apr 202426.2026.3326.0026.0026.00498
29 Apr 202426.4826.4826.0826.0826.081,400
26 Apr 202426.5026.7826.5026.5126.51430
25 Apr 202427.2027.2027.2027.2027.20900
24 Apr 202427.4927.4927.4927.4927.49-
23 Apr 202427.4827.4827.4827.4827.48-
22 Apr 202427.3127.3427.3027.3027.30351
19 Apr 202426.9926.9926.9926.9926.99-
18 Apr 202427.3427.6127.3427.6127.6183
17 Apr 202426.8527.4126.8527.4127.41606
16 Apr 202427.2227.2226.8526.8526.85137
15 Apr 202427.8227.8227.8227.8227.82-
12 Apr 202427.7727.8227.7727.8227.825
11 Apr 202427.8827.8827.8027.8027.80400
10 Apr 202427.8227.9827.8227.9827.98715
09 Apr 202427.3527.7927.3527.6827.68254
08 Apr 202426.7226.7226.7226.7226.72-
05 Apr 202427.0027.0027.0027.0027.00-
04 Apr 202427.2927.3427.1627.2027.201,438
03 Apr 202427.1427.2627.0227.1527.152,860
02 Apr 202427.1027.3627.0727.0727.073,196
28 Mar 202426.5626.5626.5626.5626.56-
27 Mar 202426.2326.2326.2326.2326.23-
26 Mar 202426.1426.3026.0626.0626.063,100
25 Mar 202426.4826.4826.4826.4826.48-
22 Mar 202426.5426.5426.5426.5426.54-
21 Mar 202426.5426.5426.5426.5426.54-
20 Mar 202426.1326.2526.1326.2526.2583
19 Mar 202426.0526.0526.0126.0226.02400
18 Mar 202425.6125.8825.6125.6225.621,529
15 Mar 202425.6425.6425.5125.5125.51178
14 Mar 202425.9426.0925.6425.6425.6488
13 Mar 202425.5125.5925.4225.5925.59720
12 Mar 202425.6725.9925.6725.9925.99838
11 Mar 202425.9825.9825.5725.5725.57594
08 Mar 202426.4226.4226.2526.2526.2572
07 Mar 202426.5026.5026.5026.5026.50-
07 Mar 20241.096196 Dividend
06 Mar 202426.5527.0426.5527.0425.94125
05 Mar 202426.6626.6626.6626.6625.58-
04 Mar 202426.7126.7126.7126.7125.635
01 Mar 202427.0027.0026.7626.8425.76457
29 Feb 202426.3426.4926.3426.4125.341,050
28 Feb 202426.5026.5026.2326.2325.16140
27 Feb 202426.5026.5026.5026.5025.4324
26 Feb 202426.7326.7326.4226.4525.38371
23 Feb 202426.9426.9426.9426.9425.85-
22 Feb 202426.8326.9226.8326.9225.82500
21 Feb 202427.0627.0626.8326.8325.74188
20 Feb 202427.7027.7027.0727.0725.97330
19 Feb 202428.0928.0927.7827.7826.66382
16 Feb 202427.5627.9727.5627.9726.84249
15 Feb 202427.4327.5627.3527.5626.44265
14 Feb 202427.8027.8027.8027.8026.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...