Australia markets open in 50 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.3500-0.0500 (-1.14%)
At close: 09:56PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20224.60004.60004.15004.35004.350061,034
21 Jan 20224.59004.69004.40004.40004.400040,086
20 Jan 20224.67004.78004.48004.60004.60009,675
19 Jan 20224.87004.87004.63004.72004.72006,280
18 Jan 20224.63004.83004.63004.80004.800026,025
17 Jan 20224.62004.62004.62004.62004.6200200
14 Jan 20224.57004.68004.54004.54004.540026,578
13 Jan 20224.53004.57004.49004.57004.570016,185
12 Jan 20224.34004.55004.34004.51004.51009,668
11 Jan 20224.38004.41004.34004.41004.410019,900
10 Jan 20224.33004.39004.24004.36004.360052,937
07 Jan 20224.19004.30004.19004.30004.300017,135
06 Jan 20224.11004.24004.11004.20004.200013,467
05 Jan 20224.13004.26004.13004.19004.19007,047
04 Jan 20224.00004.18004.00004.18004.180039,969
03 Jan 20223.89004.02003.89004.02004.020024,702
30 Dec 20213.88003.97003.88003.94003.94003,010
29 Dec 20213.88003.99003.88003.91003.910015,320
28 Dec 20213.93003.93003.93003.93003.93002,000
27 Dec 20213.96003.96003.91003.91003.910024,500
23 Dec 20213.87004.02003.87003.96003.96001,760
22 Dec 20213.92003.92003.88003.88003.88002,550
21 Dec 20213.83003.87003.79003.87003.87002,110
20 Dec 20213.85003.93003.74003.80003.800020,870
17 Dec 20213.95003.95003.93003.93003.9300330
16 Dec 20213.87003.93003.87003.91003.91006,968
15 Dec 20213.88003.93003.88003.88003.88005,900
14 Dec 20214.02004.02003.89003.95003.95007,060
13 Dec 20213.95004.02003.95003.95003.950023,070
10 Dec 20213.99004.04003.96003.96003.9600350
09 Dec 20214.03004.03003.99003.99003.9900450
08 Dec 20214.08004.08004.03004.03004.0300500
07 Dec 20214.07004.13004.07004.09004.09007,940
06 Dec 20213.99004.10003.99004.10004.10002,826
03 Dec 20214.01004.01003.99003.99003.99004,720
02 Dec 20213.85003.97003.85003.97003.97003,363
01 Dec 20213.82003.92003.82003.84003.84009,900
30 Nov 20213.85003.85003.77003.77003.77001,500
29 Nov 20213.70003.92003.70003.91003.910058,110
26 Nov 20213.95003.95003.74003.83003.830070,301
25 Nov 20214.12004.12004.02004.06004.06006,700
24 Nov 20214.03004.08004.00004.08004.08002,467
23 Nov 20213.95004.03003.90004.03004.030034,854
22 Nov 20213.89003.97003.83003.93003.930055,750
19 Nov 20213.97004.00003.85003.85003.850019,500
18 Nov 20214.04004.05003.96003.98003.98005,215
17 Nov 20214.06004.06004.04004.04004.0400-
16 Nov 20214.04004.10004.04004.07004.07003,250
15 Nov 20214.00004.05004.00004.00004.000051,500
12 Nov 20213.98004.00003.96003.96003.96006,025
11 Nov 20214.04004.04003.98003.99003.99003,240
10 Nov 20214.01004.11004.01004.03004.030016,900
09 Nov 20214.00004.05003.98003.98003.98003,038
08 Nov 20214.00004.08004.00004.06004.060019,714
05 Nov 20213.99004.02003.98004.02004.02007,008
04 Nov 20213.97004.01003.97003.98003.98002,040
03 Nov 20214.02004.02003.94003.98003.980026,058
02 Nov 20214.21004.21003.99003.99003.990048,660
01 Nov 20214.13004.19004.13004.19004.1900-
29 Oct 20214.00004.14004.00004.14004.14006,284
28 Oct 20214.18004.19004.15004.15004.150018,409
27 Oct 20214.28004.32004.27004.27004.27005,450
26 Oct 20214.33004.33004.22004.29004.29006,247
25 Oct 20214.17004.32004.17004.30004.30003,043
22 Oct 20214.20004.20004.18004.18004.18005,250
21 Oct 20214.21004.24004.21004.24004.2400399
20 Oct 20214.25004.30004.24004.30004.300012,675
19 Oct 20214.26004.34004.26004.30004.30007,508
18 Oct 20214.32004.35004.27004.33004.330017,554
15 Oct 20214.20004.35004.20004.33004.330066,759
14 Oct 20214.14004.14004.14004.14004.14001,200
13 Oct 20214.20004.23004.10004.10004.1000600
12 Oct 20214.29004.29004.15004.15004.15008,757
11 Oct 20214.22004.28004.19004.28004.28009,300
08 Oct 20214.06004.14004.06004.14004.14002,185
07 Oct 20213.95004.05003.93004.05004.05005,432
06 Oct 20214.19004.19003.90003.98003.980039,840
05 Oct 20214.00004.13004.00004.12004.120034,621
04 Oct 20213.87004.00003.87004.00004.000017,410
01 Oct 20213.91003.92003.86003.92003.92002,615
30 Sept 20213.91003.95003.86003.86003.86005,790
29 Sept 20213.83003.88003.82003.82003.82004,642
28 Sept 20213.84003.95003.84003.85003.850084,753
27 Sept 20213.71003.85003.71003.83003.830055,215
24 Sept 20213.62003.68003.62003.68003.68008,615
23 Sept 20213.69003.69003.65003.69003.69008,672
22 Sept 20213.61003.66003.61003.64003.64007,474
21 Sept 20213.57003.65003.55003.55003.550025
20 Sept 20213.53003.53003.49003.52003.520010,350
17 Sept 20213.56003.63003.55003.55003.55007,500
16 Sept 20213.57003.73003.57003.59003.59004,988
15 Sept 20213.45003.57003.45003.57003.57009,800
14 Sept 20213.49003.53003.49003.50003.500046,450
13 Sept 20213.48003.56003.48003.56003.560027,030
10 Sept 20213.45003.51003.45003.51003.510024,010
09 Sept 20213.48003.48003.42003.44003.440018,180
08 Sept 20213.48003.52003.48003.52003.5200-
07 Sept 20213.47003.50003.46003.47003.47001,044
06 Sept 20213.46003.50003.44003.50003.50004,816
03 Sept 20213.49003.49003.49003.49003.4900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...