Woodside Energy Group Ltd (WOP0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 32 |
| 28 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 May 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 16.96 | 32 |
| 23 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 22 May 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 21 May 2024 | 17.11 | 17.11 | 17.09 | 17.09 | 17.09 | 30 |
| 20 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 17 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 May 2024 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | 66 |
| 14 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 10 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 09 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 07 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 May 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 03 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 02 May 2024 | 16.55 | 16.57 | 16.55 | 16.57 | 16.57 | 90 |
| 30 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 29 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 26 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 25 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 24 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 23 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 22 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 19 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 17 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 16 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 15 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 12 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 11 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 10 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 09 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 08 Apr 2024 | 18.18 | 18.50 | 18.18 | 18.50 | 18.50 | 1,000 |
| 05 Apr 2024 | 18.43 | 18.62 | 18.43 | 18.62 | 18.62 | 50 |
| 04 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 02 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 28 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 27 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 26 Mar 2024 | 18.12 | 18.18 | 18.12 | 18.18 | 18.18 | 327 |
| 25 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 22 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 20 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 18 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 14 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 13 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 11 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 Mar 2024 | 18.32 | 18.32 | 18.12 | 18.12 | 18.12 | 72 |
| 07 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 07 Mar 2024 | 0.9168 Dividend | |||||
| 06 Mar 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.36 | - |
| 05 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.02 | - |
| 04 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
| 01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 29 Feb 2024 | 18.24 | 18.24 | 18.00 | 18.00 | 17.10 | 500 |
| 28 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.17 | - |
| 27 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.36 | - |
| 26 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.23 | - |
| 23 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.52 | - |
| 22 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.52 | - |
| 21 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.38 | - |
| 20 Feb 2024 | 18.26 | 18.26 | 18.16 | 18.16 | 17.25 | 280 |
| 19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 16 Feb 2024 | 18.50 | 18.54 | 18.50 | 18.54 | 17.61 | 28 |
| 15 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.38 | - |
| 14 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.80 | - |
| 13 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 17.91 | - |
| 12 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.01 | - |
| 09 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.24 | - |
| 08 Feb 2024 | 19.54 | 19.54 | 19.32 | 19.32 | 18.35 | 360 |
| 07 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.71 | - |
| 06 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.48 | - |
| 05 Feb 2024 | 19.46 | 19.46 | 19.02 | 19.02 | 18.07 | 38 |
| 02 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.50 | - |
| 01 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.35 | - |
| 31 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.65 | - |
| 30 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.45 | - |
| 29 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.33 | - |
| 26 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.88 | - |
| 25 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 17.82 | - |
| 24 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.80 | - |
| 23 Jan 2024 | 18.84 | 18.86 | 18.84 | 18.86 | 17.91 | 220 |
| 22 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 17.80 | - |
| 19 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.61 | - |
| 18 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.38 | - |
| 17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 16 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.99 | - |
| 15 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.05 | - |
| 12 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.05 | - |
| 11 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.01 | - |
| 10 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 17.93 | - |
| 09 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.