Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.02-0.08 (-1.57%)
As of 01:37PM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20225.005.085.005.025.0233,860
16 Aug 20225.025.105.025.105.108,737
15 Aug 20225.085.084.974.974.9717,082
12 Aug 20224.955.104.955.045.0410,354
11 Aug 20224.944.954.944.954.951,000
10 Aug 20224.935.004.924.934.9330,585
09 Aug 20224.874.934.874.924.921,600
08 Aug 20224.874.954.784.904.9015,690
05 Aug 20224.804.904.774.854.854,551
04 Aug 20224.884.984.824.824.826,703
03 Aug 20224.764.964.764.914.9114,685
02 Aug 20224.844.854.814.854.8510,850
01 Aug 20224.814.834.724.734.735,100
29 July 20224.684.844.624.804.8028,600
28 July 20224.624.694.624.694.694,250
27 July 20224.584.664.584.654.657,378
26 July 20224.564.594.564.584.583,166
25 July 20224.484.484.484.484.48300
22 July 20224.504.504.474.474.472,850
21 July 20224.544.544.434.434.431,325
20 July 20224.534.564.514.564.5640,000
19 July 20224.494.504.494.504.50250
18 July 20224.534.534.534.534.53800
15 July 20224.314.314.314.314.31-
14 July 20224.434.434.214.264.263,990
13 July 20224.534.534.474.484.484,300
12 July 20224.484.524.484.504.503,962
11 July 20224.564.664.464.494.4918,325
08 July 20224.554.554.554.554.55-
07 July 20224.384.544.384.504.5041,000
06 July 20224.404.434.304.304.3050,500
05 July 20224.604.614.284.284.2816,100
04 July 20224.474.614.474.614.619,380
01 July 20224.484.484.474.474.474,300
30 June 20224.604.604.514.554.5517,710
29 June 20224.604.684.604.684.688,250
28 June 20224.594.704.594.704.708,874
27 June 20224.504.584.504.544.5411,050
24 June 20224.334.424.334.364.367,746
23 June 20224.394.494.324.324.324,330
22 June 20224.544.544.364.404.4014,528
21 June 20224.724.764.614.624.6218,249
20 June 20224.524.544.464.544.5427,500
17 June 20224.714.714.424.424.429,970
16 June 20224.904.904.714.714.711,620
15 June 20224.864.994.854.904.902,416
14 June 20224.964.994.874.874.8720,907
13 June 20225.005.004.854.884.8817,081
10 June 20225.125.185.125.165.166,247
09 June 20225.285.285.205.245.2418,121
08 June 20225.225.265.205.245.247,560
07 June 20225.085.225.085.225.227,800
06 June 20225.085.225.085.165.163,690
03 June 20225.025.145.025.125.122,930
02 June 20225.025.145.025.145.142,755
01 June 20225.065.105.065.105.102,000
31 May 20225.105.185.085.185.185,384
30 May 20225.045.045.005.045.0421,650
27 May 20224.984.984.964.984.9821,329
26 May 20224.975.064.974.994.995,948
25 May 20224.925.024.925.025.029,004
24 May 20224.904.994.904.994.994,728
23 May 20224.945.004.945.005.009,943
20 May 20224.884.884.884.884.88-
19 May 20224.914.914.814.904.904,884
18 May 20224.995.044.944.944.9411,065
17 May 20224.945.024.945.025.0216,083
16 May 20224.864.904.864.904.908,523
13 May 20224.724.874.724.824.823,651
12 May 20224.734.774.734.774.776,774
11 May 20224.694.864.684.854.8513,309
10 May 20224.714.804.694.804.807,170
09 May 20224.934.934.814.844.847,442
06 May 20224.935.004.904.954.9521,140
05 May 20224.894.984.864.984.9819,353
04 May 20224.974.974.894.894.8913,927
03 May 20224.604.904.604.854.8528,519
02 May 20224.604.604.584.584.5810,150
29 Apr 20224.624.654.624.654.652,500
28 Apr 20224.484.604.484.604.601,000
27 Apr 20224.494.494.494.494.49400
26 Apr 20224.404.454.404.444.447,004
25 Apr 20224.554.554.554.554.55-
22 Apr 20224.744.744.554.554.5510,050
21 Apr 20224.774.834.764.764.766,761
20 Apr 20224.764.814.764.814.813,000
19 Apr 20224.854.864.774.784.787,800
14 Apr 20224.694.864.694.854.8546,532
13 Apr 20224.764.794.754.794.796,933
12 Apr 20224.614.744.614.744.745,575
11 Apr 20224.594.654.594.654.6511,850
08 Apr 20224.534.674.534.634.6311,041
07 Apr 20224.454.554.454.554.558,596
06 Apr 20224.574.594.494.504.505,610
05 Apr 20224.514.564.494.524.5221,352
04 Apr 20224.474.474.464.474.4712,120
01 Apr 20224.394.594.394.554.556,842
31 Mar 20224.414.534.414.534.533,369
30 Mar 20224.384.584.384.554.5514,314
29 Mar 20224.514.604.364.374.375,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...