Australia markets closed

BP p.l.c. (BPE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.86+0.14 (+2.45%)
As of 10:29AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20245.725.865.725.865.86758
28 May 20245.665.725.665.725.72-
27 May 20245.685.685.665.665.661,050
24 May 20245.645.645.645.645.641,200
23 May 20245.645.645.645.645.64-
22 May 20245.685.685.645.645.64-
21 May 20245.625.725.625.685.683,844
20 May 20245.705.705.705.705.70-
17 May 20245.645.865.645.805.801,900
16 May 20245.605.665.605.665.66-
15 May 20245.845.845.805.805.802,050
14 May 20245.925.965.845.845.841,150
13 May 20245.685.685.685.685.68-
10 May 20245.845.845.765.765.76-
09 May 20245.785.805.785.805.801,500
08 May 20245.705.785.705.725.722,004
07 May 20245.865.865.825.825.82499
06 May 20245.845.845.845.845.84-
03 May 20245.945.945.885.885.88-
02 May 20245.885.885.885.885.88818
30 Apr 20246.086.106.026.026.0247,300
29 Apr 20245.946.065.946.046.04398
26 Apr 20245.966.025.965.985.982,066
25 Apr 20246.066.066.046.066.06650
24 Apr 20246.066.086.066.086.084,750
23 Apr 20246.006.106.006.006.002,350
22 Apr 20245.806.045.806.046.046,000
19 Apr 20245.925.925.805.805.80-
18 Apr 20245.945.985.945.985.98700
17 Apr 20245.986.005.945.945.94915
16 Apr 20246.006.105.905.965.9615,300
15 Apr 20246.246.246.026.026.028,575
12 Apr 20245.966.165.966.146.1410,140
11 Apr 20246.006.105.985.985.9817,943
10 Apr 20246.026.026.026.026.0220
09 Apr 20245.965.965.945.945.942,000
08 Apr 20245.805.805.805.805.80-
05 Apr 20245.845.925.745.745.748,800
04 Apr 20245.885.885.845.845.84300
03 Apr 20245.825.905.825.905.9015
02 Apr 20245.645.965.645.865.8621,944
28 Mar 20245.545.625.545.625.62-
27 Mar 20245.705.705.685.685.681,000
26 Mar 20245.765.785.745.765.76240
25 Mar 20245.705.805.705.765.7613,910
22 Mar 20245.585.725.585.645.643,838
21 Mar 20245.565.685.565.625.622,000
20 Mar 20245.605.645.585.585.585,350
19 Mar 20245.585.645.585.645.641,911
18 Mar 20245.605.665.605.665.661,130
15 Mar 20245.545.625.545.625.621,100
14 Mar 20245.485.505.465.505.504,650
13 Mar 20245.405.545.405.525.521,000
12 Mar 20245.445.465.445.445.441,422
11 Mar 20245.385.425.385.425.42410
08 Mar 20245.405.405.365.365.36800
07 Mar 20245.405.425.405.425.421,617
06 Mar 20245.365.405.365.405.40-
05 Mar 20245.325.385.325.365.36180
04 Mar 20245.345.345.345.345.34-
01 Mar 20245.265.505.265.345.341,500
29 Feb 20245.265.265.265.265.26-
28 Feb 20245.245.345.245.285.281,510
27 Feb 20245.365.385.365.385.38-
26 Feb 20245.345.345.345.345.34-
23 Feb 20245.325.485.305.305.305,000
22 Feb 20245.405.425.405.405.40170
21 Feb 20245.405.585.405.425.421,000
20 Feb 20245.525.525.405.405.40900
19 Feb 20245.485.485.485.485.48-
16 Feb 20245.285.425.285.425.42-
15 Feb 20245.365.445.285.405.405,553
14 Feb 20245.445.525.445.485.489,350
13 Feb 20245.485.625.485.545.541,916
12 Feb 20245.565.565.445.525.52761
09 Feb 20245.465.465.465.465.461,000
08 Feb 20245.465.525.465.525.52-
07 Feb 20245.525.545.485.545.542,037
06 Feb 20245.485.485.485.485.48-
05 Feb 20245.345.345.345.345.34-
02 Feb 20245.305.405.305.345.342,735
01 Feb 20245.345.505.345.385.38150
31 Jan 20245.365.365.365.365.36500
30 Jan 20245.385.425.385.425.42-
29 Jan 20245.325.525.325.385.385,370
26 Jan 20245.225.385.225.345.341,619
25 Jan 20245.185.325.185.265.2689
24 Jan 20245.185.245.185.225.221,000
23 Jan 20245.185.225.185.225.22-
22 Jan 20245.145.165.145.165.16200
19 Jan 20245.245.345.165.165.161,000
18 Jan 20245.225.265.225.265.26-
17 Jan 20245.325.325.245.305.30515
16 Jan 20245.385.385.265.265.261,713
15 Jan 20245.305.305.265.305.301,093
12 Jan 20245.405.405.305.305.301,700
11 Jan 20245.425.565.405.405.401,101
10 Jan 20245.385.445.385.405.403,913
09 Jan 20245.445.465.445.465.46-
08 Jan 20245.525.565.525.565.56250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...