Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.10-0.08 (-1.54%)
As of 09:33AM CEST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20225.065.105.025.105.10797
04 Oct 20225.065.185.065.185.183,844
03 Oct 20224.885.124.885.125.1224,695
30 Sept 20224.905.004.884.884.888,972
29 Sept 20224.874.904.804.804.8010,550
28 Sept 20224.674.754.674.754.7513,095
27 Sept 20224.734.804.734.784.783,400
26 Sept 20224.764.804.684.804.8021,099
23 Sept 20225.205.204.844.914.9133,800
22 Sept 20225.105.225.105.225.223,200
21 Sept 20225.125.225.125.205.2015,000
20 Sept 20225.105.265.105.205.2032,922
19 Sept 20225.045.084.965.085.0844,500
16 Sept 20225.165.225.085.085.0819,600
15 Sept 20225.345.345.265.305.3051,900
14 Sept 20225.165.305.165.305.3042,653
13 Sept 20225.285.285.225.245.244,315
12 Sept 20225.145.265.145.265.2614,075
09 Sept 20225.145.225.145.225.228,000
08 Sept 20225.025.025.025.025.02-
07 Sept 20225.065.225.045.045.0421,530
06 Sept 20225.325.325.185.185.1816,042
05 Sept 20225.305.325.305.325.326,000
02 Sept 20225.005.205.005.185.1823,099
01 Sept 20224.965.044.964.984.982,320
31 Aug 20225.245.244.985.005.0042,185
30 Aug 20225.445.445.205.245.2412,350
29 Aug 20225.265.505.265.505.5025,190
26 Aug 20225.385.445.365.405.4011,129
25 Aug 20225.345.445.345.405.405,974
24 Aug 20225.385.385.345.345.349,978
23 Aug 20225.305.365.145.145.1423,863
22 Aug 20225.165.265.165.265.2633,913
19 Aug 20225.145.265.145.225.2220,435
18 Aug 20225.085.205.085.165.168,490
17 Aug 20225.005.085.005.025.0247,820
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...