BPE.F - BP p.l.c.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20195.455.555.455.555.55800
Aug 15, 20195.455.455.455.455.453,500
Aug 14, 20195.505.605.505.605.602,300
Aug 13, 20195.555.605.505.505.505,095
Aug 12, 20195.605.605.555.555.552,700
Aug 09, 20195.555.605.555.605.602,165
Aug 08, 20195.505.705.505.705.7016,600
Aug 07, 20195.805.855.605.655.6512,256
Aug 06, 20195.705.955.705.905.901,980
Aug 05, 20195.905.905.655.805.8013,344
Aug 02, 20195.855.905.855.855.855,700
Aug 01, 20195.956.005.905.905.904,400
Jul 31, 20195.956.005.956.006.00516
Jul 30, 20196.006.005.956.006.006,858
Jul 29, 20195.955.955.905.955.952,025
Jul 26, 20195.855.905.855.905.903,000
Jul 25, 20195.855.855.855.855.85-
Jul 24, 20195.855.905.855.905.90200
Jul 23, 20195.906.055.905.955.951,820
Jul 22, 20195.906.005.905.905.907,646
Jul 19, 20195.905.905.855.855.853,395
Jul 18, 20195.955.955.905.905.902,610
Jul 17, 20196.056.055.955.955.951,746
Jul 16, 20196.056.106.056.056.053,200
Jul 15, 20196.056.156.056.156.15650
Jul 12, 20196.106.106.106.106.10150
Jul 11, 20196.106.106.106.106.10165
Jul 10, 20196.106.156.106.156.151,010
Jul 09, 20196.106.106.106.106.10140
Jul 08, 20196.056.206.056.106.101,443
Jul 05, 20196.056.156.056.156.151,674
Jul 04, 20196.106.156.106.156.15747
Jul 03, 20196.206.206.206.206.20800
Jul 02, 20196.206.206.206.206.20-
Jul 01, 20196.156.156.156.156.15200
Jun 28, 20196.156.206.156.156.152,200
Jun 27, 20196.156.306.156.306.302,553
Jun 26, 20196.206.206.206.206.20159
Jun 25, 20196.206.206.206.206.20-
Jun 24, 20196.206.206.206.206.20100
Jun 21, 20196.256.256.156.156.15360
Jun 20, 20196.106.106.106.106.10-
Jun 19, 20196.106.106.056.056.057,500
Jun 18, 20196.006.006.006.006.00-
Jun 17, 20196.006.006.006.006.001,688
Jun 14, 20196.056.156.006.106.102,634
Jun 13, 20196.056.056.056.056.05570
Jun 12, 20196.206.206.106.206.202,601
Jun 11, 20196.156.156.156.156.15-
Jun 07, 20196.106.106.106.106.10-
Jun 06, 20196.056.056.056.056.05-
Jun 05, 20196.056.106.056.106.10350
Jun 04, 20196.006.056.006.056.05400
Jun 03, 20196.106.106.106.106.10730
May 31, 20196.056.056.056.056.05-
May 30, 20196.156.156.156.156.15-
May 29, 20196.156.206.106.106.10800
May 28, 20196.206.206.206.206.20-
May 27, 20196.206.206.206.206.20300
May 24, 20196.156.306.156.306.30480
May 23, 20196.306.306.156.156.15320
May 22, 20196.356.356.356.356.35-
May 21, 20196.256.256.256.256.25-
May 20, 20196.306.356.306.356.352,100
May 17, 20196.206.206.206.206.20-
May 16, 20196.156.156.156.156.15-
May 15, 20196.206.256.156.256.251,840
May 14, 20196.106.106.056.056.05374
May 13, 20196.106.106.056.056.0550
May 10, 20196.056.206.056.206.202,500
May 09, 20196.156.156.106.156.151,290
May 08, 20196.206.356.156.356.351,950
May 07, 20196.356.456.256.256.25620
May 06, 20196.356.356.356.356.35405
May 03, 20196.506.506.406.406.406,212
May 02, 20196.456.456.356.356.351,244
Apr 30, 20196.356.356.356.356.35-
Apr 29, 20196.556.556.356.356.35460
Apr 26, 20196.506.506.506.506.50-
Apr 25, 20196.556.556.556.556.552,011
Apr 24, 20196.656.656.656.656.65200
Apr 23, 20196.556.606.556.606.604,912
Apr 18, 20196.556.556.556.556.55-
Apr 17, 20196.506.506.506.506.50-
Apr 16, 20196.506.506.506.506.50-
Apr 15, 20196.556.556.556.556.55-
Apr 12, 20196.606.656.556.606.601,830
Apr 11, 20196.556.606.556.606.601,000
Apr 10, 20196.556.656.556.606.603,610
Apr 09, 20196.606.706.506.506.502,786
Apr 08, 20196.506.656.506.656.6516,787
Apr 05, 20196.406.556.406.556.5554
Apr 04, 20196.456.456.406.406.401,411
Apr 03, 20196.456.456.456.456.45874
Apr 02, 20196.456.456.456.456.45-
Apr 01, 20196.556.556.456.456.454,403
Mar 29, 20196.356.456.356.456.45508
Mar 28, 20196.406.406.306.406.403,678
Mar 27, 20196.506.506.356.356.352,625
Mar 26, 20196.306.506.306.356.352,636
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...