Australia markets open in 8 hours 56 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.58+0.18 (+3.33%)
As of 11:21AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20245.525.585.405.585.581,000
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
05 Jan 20245.545.625.545.625.62200
04 Jan 20245.405.785.405.725.727,374
03 Jan 20245.365.465.365.405.403,008
02 Jan 20245.365.445.365.405.401,225
29 Dec 20235.345.345.345.345.34-
28 Dec 20235.305.405.285.345.341,840
27 Dec 20235.365.365.365.365.36226
22 Dec 20235.465.465.365.365.362,924
21 Dec 20235.365.485.365.485.48285
20 Dec 20235.465.465.345.385.384,274
19 Dec 20235.425.485.425.485.481,000
18 Dec 20235.225.465.225.445.441,031
15 Dec 20235.345.405.285.285.284,200
14 Dec 20235.385.445.305.345.3415,500
13 Dec 20235.425.425.385.385.383,000
12 Dec 20235.425.605.425.425.427,000
11 Dec 20235.405.465.405.465.46-
08 Dec 20235.365.365.305.345.345,040
07 Dec 20235.425.425.365.365.363,500
06 Dec 20235.465.465.425.425.42600
05 Dec 20235.405.485.405.445.44500
04 Dec 20235.485.485.485.485.48180
01 Dec 20235.505.645.465.645.64750
30 Nov 20235.485.685.485.485.4870
29 Nov 20235.485.505.445.485.483,343
28 Nov 20235.485.525.485.505.503,740
27 Nov 20235.485.485.465.465.461,120
24 Nov 20235.405.525.405.525.52-
23 Nov 20235.405.445.405.425.423,426
22 Nov 20235.485.485.445.445.444,700
21 Nov 20235.465.605.465.605.601,708
20 Nov 20235.465.545.465.545.54-
17 Nov 20235.405.585.405.445.4410,000
16 Nov 20235.545.545.445.445.444,636
15 Nov 20235.545.545.545.545.54-
14 Nov 20235.565.565.545.545.544,100
13 Nov 20235.405.545.405.545.54-
10 Nov 20235.365.565.365.565.56710
09 Nov 20235.525.525.365.365.363,600
08 Nov 20235.705.705.545.565.561,297
07 Nov 20235.685.685.645.645.64700
06 Nov 20235.725.725.725.725.72374
03 Nov 20235.785.825.785.805.80700
02 Nov 20235.685.765.685.765.761,750
01 Nov 20235.745.825.625.745.749,538
31 Oct 20235.845.845.765.805.808,202
30 Oct 20236.086.085.905.905.902,289
27 Oct 20236.126.146.126.146.14500
26 Oct 20236.026.026.026.026.02-
25 Oct 20236.026.066.026.066.06745
24 Oct 20236.026.126.026.046.047,500
23 Oct 20236.106.126.006.006.003,130
20 Oct 20236.146.286.146.266.262,670
19 Oct 20236.266.306.186.226.228,570
18 Oct 20236.346.346.326.326.321,460
17 Oct 20236.206.306.166.286.281,791
16 Oct 20236.186.346.186.206.205,490
13 Oct 20236.126.246.126.226.2218,184
12 Oct 20235.986.125.986.026.0210,321
11 Oct 20235.986.105.985.985.982,150
10 Oct 20236.086.085.945.945.9415,500
09 Oct 20235.946.025.945.965.9610,720
06 Oct 20235.865.885.865.885.88-
05 Oct 20235.765.845.765.845.84-
04 Oct 20235.785.845.785.845.84-
03 Oct 20235.885.885.845.865.86400
02 Oct 20236.086.125.965.965.966,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...