Australia markets closed

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.3600+0.0400 (+0.93%)
At close: 12:32PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 June 20224.33004.42004.33004.36004.36007,746
23 June 20224.39004.49004.32004.32004.32004,330
22 June 2022------
21 June 20224.72004.76004.61004.62004.620018,249
20 June 20224.52004.54004.46004.54004.540027,500
17 June 20224.71004.71004.42004.42004.42009,970
16 June 20224.90004.90004.71004.71004.71001,620
15 June 20224.86004.99004.85004.90004.90002,416
14 June 20224.96004.99004.87004.87004.870020,907
13 June 20225.00005.00004.85004.88004.880017,081
10 June 20225.12005.18005.12005.16005.16006,247
09 June 20225.28005.28005.20005.24005.240018,121
08 June 20225.22005.26005.20005.24005.24007,560
07 June 20225.08005.22005.08005.22005.22007,800
06 June 20225.08005.22005.08005.16005.16003,690
03 June 20225.02005.14005.02005.12005.12002,930
02 June 20225.02005.14005.02005.14005.14002,755
01 June 20225.06005.10005.06005.10005.10002,000
31 May 20225.10005.18005.08005.18005.18005,384
30 May 20225.04005.04005.00005.04005.040021,650
27 May 20224.98004.98004.96004.98004.980021,329
26 May 20224.97005.06004.97004.99004.99005,948
25 May 20224.92005.02004.92005.02005.02009,004
24 May 20224.90004.99004.90004.99004.99004,728
23 May 20224.94005.00004.94005.00005.00009,943
20 May 20224.88004.88004.88004.88004.8800-
19 May 20224.91004.91004.81004.90004.90004,884
18 May 20224.99005.04004.94004.94004.940011,065
17 May 20224.94005.02004.94005.02005.020016,083
16 May 20224.86004.90004.86004.90004.90008,523
13 May 20224.72004.87004.72004.82004.82003,651
12 May 20224.73004.77004.73004.77004.77006,774
11 May 20224.69004.86004.68004.85004.850013,309
10 May 20224.71004.80004.69004.80004.80007,170
09 May 20224.93004.93004.81004.84004.84007,442
06 May 20224.93005.00004.90004.95004.950021,140
05 May 20224.89004.98004.86004.98004.980019,353
04 May 20224.97004.97004.89004.89004.890013,927
03 May 20224.60004.90004.60004.85004.850028,519
02 May 20224.60004.60004.58004.58004.580010,150
29 Apr 20224.62004.65004.62004.65004.65002,500
28 Apr 20224.48004.60004.48004.60004.60001,000
27 Apr 20224.49004.49004.49004.49004.4900400
26 Apr 20224.40004.45004.40004.44004.44007,004
25 Apr 20224.55004.55004.55004.55004.5500-
22 Apr 20224.74004.74004.55004.55004.550010,050
21 Apr 20224.77004.83004.76004.76004.76006,761
20 Apr 20224.76004.81004.76004.81004.81003,000
19 Apr 20224.85004.86004.77004.78004.78007,800
14 Apr 20224.69004.86004.69004.85004.850046,532
13 Apr 20224.76004.79004.75004.79004.79006,933
12 Apr 20224.61004.74004.61004.74004.74005,575
11 Apr 20224.59004.65004.59004.65004.650011,850
08 Apr 20224.53004.67004.53004.63004.630011,041
07 Apr 20224.45004.55004.45004.55004.55008,596
06 Apr 20224.57004.59004.49004.50004.50005,610
05 Apr 20224.51004.56004.49004.52004.520021,352
04 Apr 20224.47004.47004.46004.47004.470012,120
01 Apr 20224.39004.59004.39004.55004.55006,842
31 Mar 20224.41004.53004.41004.53004.53003,369
30 Mar 20224.38004.58004.38004.55004.550014,314
29 Mar 20224.51004.60004.36004.37004.37005,160
28 Mar 20224.57004.57004.40004.50004.500010,031
25 Mar 20224.56004.76004.56004.76004.760075,699
24 Mar 20224.57004.65004.57004.65004.65001,508
23 Mar 20224.48004.64004.48004.64004.640012,089
22 Mar 20224.43004.43004.41004.41004.4100-
21 Mar 20224.30004.45004.30004.45004.45007,000
18 Mar 20224.30004.30004.28004.28004.2800200
17 Mar 20224.26004.43004.26004.43004.43005,020
16 Mar 20224.27004.27004.20004.20004.20003,068
15 Mar 20224.15004.15004.06004.06004.06001,420
14 Mar 20224.25004.37004.19004.19004.19001,600
11 Mar 20224.35004.42004.27004.27004.27002,288
10 Mar 20224.36004.45004.28004.28004.280015,820
09 Mar 20224.71004.71004.33004.33004.33003,512
08 Mar 20224.33004.62004.33004.62004.620028,780
07 Mar 20224.35004.40004.20004.32004.32006,538
04 Mar 20224.30004.30004.13004.27004.270013,570
03 Mar 20224.55004.64004.27004.36004.360024,883
02 Mar 20224.27004.50004.27004.45004.450010,918
01 Mar 20224.28004.36004.21004.21004.210016,592
28 Feb 20224.20004.29004.00004.23004.230069,381
25 Feb 20224.38004.49004.38004.39004.3900940
24 Feb 20224.59004.59004.25004.35004.350024,644
23 Feb 20224.60004.60004.60004.60004.6000-
22 Feb 20224.36004.70004.36004.55004.550074,034
21 Feb 20224.61004.70004.61004.65004.650022,816
18 Feb 20224.66004.73004.62004.68004.68008,000
17 Feb 20224.66004.67004.63004.67004.67001,507
16 Feb 20224.66004.79004.62004.79004.7900122,210
15 Feb 20224.73004.73004.59004.59004.59002,918
14 Feb 20224.76004.82004.74004.80004.800021,037
11 Feb 20224.81004.89004.81004.88004.88005,000
10 Feb 20224.89004.89004.84004.84004.84007,250
09 Feb 20224.83004.83004.73004.82004.820016,195
08 Feb 20224.70004.88004.70004.82004.82007,118
07 Feb 20224.84004.84004.68004.82004.82004,930
04 Feb 20224.69004.79004.69004.78004.78009,879
03 Feb 20224.70004.74004.50004.60004.600094,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...