Woodside Energy Group Ltd (WOP0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 07:48PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 16.70 | 17.01 | 16.69 | 17.01 | 17.01 | 333 |
| 21 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 20 June 2024 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 300 |
| 19 June 2024 | 16.88 | 16.88 | 16.76 | 16.76 | 16.76 | 160 |
| 18 June 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 17 June 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 14 June 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 13 June 2024 | 16.99 | 16.99 | 16.86 | 16.86 | 16.86 | 376 |
| 12 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 11 June 2024 | 16.68 | 16.68 | 16.50 | 16.56 | 16.56 | 4,749 |
| 10 June 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2 |
| 07 June 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 06 June 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 32 |
| 05 June 2024 | 16.67 | 16.67 | 16.60 | 16.60 | 16.60 | 60 |
| 04 June 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | 18 |
| 03 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 31 May 2024 | 16.81 | 16.85 | 16.81 | 16.85 | 16.85 | 50 |
| 30 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 29 May 2024 | 16.92 | 16.92 | 16.85 | 16.85 | 16.85 | 110 |
| 28 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 27 May 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 24 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 23 May 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 500 |
| 22 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 21 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 20 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 17 May 2024 | 16.96 | 16.96 | 16.87 | 16.94 | 16.94 | 2,130 |
| 16 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 15 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 14 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 10 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 09 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 08 May 2024 | 16.98 | 17.01 | 16.98 | 17.01 | 17.01 | 150 |
| 07 May 2024 | 16.91 | 17.02 | 16.85 | 16.85 | 16.85 | 305 |
| 06 May 2024 | 16.75 | 16.80 | 16.72 | 16.80 | 16.80 | 1,240 |
| 03 May 2024 | 16.53 | 16.57 | 16.53 | 16.57 | 16.57 | 300 |
| 02 May 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 16.40 | 3,069 |
| 30 Apr 2024 | 17.16 | 17.18 | 17.10 | 17.14 | 17.14 | 443 |
| 29 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 25 Apr 2024 | 17.16 | 17.16 | 17.06 | 17.06 | 17.06 | 250 |
| 24 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 23 Apr 2024 | 17.35 | 17.35 | 17.14 | 17.14 | 17.14 | 166 |
| 22 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 19 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 18 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 17 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 16 Apr 2024 | 18.27 | 18.27 | 18.00 | 18.00 | 18.00 | 160 |
| 15 Apr 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 300 |
| 12 Apr 2024 | 18.46 | 18.46 | 18.41 | 18.41 | 18.41 | 300 |
| 11 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 10 Apr 2024 | 18.34 | 18.34 | 18.12 | 18.12 | 18.12 | 115 |
| 09 Apr 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 5 |
| 08 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 04 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 02 Apr 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 129 |
| 28 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 Mar 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 85 |
| 26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 18 Mar 2024 | 17.80 | 17.80 | 17.48 | 17.48 | 17.48 | 1,084 |
| 15 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 14 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 13 Mar 2024 | 17.62 | 17.62 | 17.46 | 17.46 | 17.46 | 300 |
| 12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 Mar 2024 | 18.30 | 18.30 | 18.06 | 18.06 | 18.06 | 1,067 |
| 07 Mar 2024 | 17.98 | 17.98 | 17.80 | 17.80 | 17.80 | 844 |
| 07 Mar 2024 | 0.9168 Dividend | |||||
| 06 Mar 2024 | 18.28 | 18.32 | 18.28 | 18.32 | 17.40 | 25 |
| 05 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.18 | - |
| 04 Mar 2024 | 18.42 | 18.42 | 18.08 | 18.08 | 17.18 | 126 |
| 01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 29 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.33 | - |
| 28 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.27 | - |
| 27 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.33 | - |
| 26 Feb 2024 | 18.08 | 18.08 | 18.04 | 18.04 | 17.14 | 1,020 |
| 23 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.54 | - |
| 22 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.50 | - |
| 21 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
| 20 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
| 19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
| 16 Feb 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 17.52 | 584 |
| 15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.48 | - |
| 14 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 17.82 | - |
| 13 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.88 | - |
| 12 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.88 | 12 |
| 09 Feb 2024 | 19.38 | 19.38 | 19.24 | 19.24 | 18.28 | 600 |
| 08 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.66 | - |
| 07 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.73 | - |
| 06 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.52 | - |
| 05 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.49 | - |
| 02 Feb 2024 | 19.60 | 19.60 | 19.46 | 19.46 | 18.49 | 187 |
| *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.