BPE.F - BP p.l.c.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Mar 25, 20196.406.406.406.406.40-
Mar 22, 20196.406.406.406.406.40500
Mar 21, 20196.406.406.406.406.404,600
Mar 20, 20196.406.506.406.406.40320
Mar 19, 20196.356.556.356.456.455,224
Mar 18, 20196.356.456.356.456.45310
Mar 15, 20196.406.456.356.356.35800
Mar 14, 20196.356.456.356.456.451,945
Mar 13, 20196.206.456.206.456.4510,388
Mar 12, 20196.206.306.156.156.15474
Mar 11, 20196.206.206.206.206.20-
Mar 08, 20196.256.256.156.156.15374
Mar 07, 20196.256.356.256.306.303,971
Mar 06, 20196.306.306.156.156.155,721
Mar 05, 20196.156.156.156.156.15374
Mar 04, 20196.156.306.156.206.208,674
Mar 01, 20196.156.206.156.206.20187
Feb 28, 20196.156.206.156.206.2037,694
Feb 27, 20196.106.106.106.106.10-
Feb 26, 20196.156.156.156.156.15-
Feb 25, 20196.156.156.156.156.15-
Feb 22, 20196.156.156.156.156.15192
Feb 21, 20196.156.256.156.256.252,900
Feb 20, 20196.206.256.156.156.157,398
Feb 19, 20196.106.206.106.206.205,866
Feb 18, 20196.156.156.156.156.152,310
Feb 15, 20196.106.206.106.206.203,500
Feb 14, 20196.206.206.206.206.201,150
Feb 13, 20196.306.356.256.356.353,339
Feb 12, 20196.256.306.256.256.253,252
Feb 11, 20196.106.356.106.256.2545,234
Feb 08, 20196.206.256.156.156.158,316
Feb 07, 20196.306.306.256.256.2520,248
Feb 06, 20196.206.306.206.306.307,524
Feb 05, 20196.006.256.006.156.1518,287
Feb 04, 20195.956.105.956.006.009,596
Feb 01, 20195.955.955.955.955.95766
Jan 31, 20195.956.055.956.006.006,300
Jan 30, 20195.855.905.855.905.903,148
Jan 29, 20195.805.805.805.805.80300
Jan 28, 20195.855.855.755.755.757,048
Jan 25, 20195.855.855.855.855.85374
Jan 24, 20195.905.905.855.855.85534
Jan 23, 20195.855.855.855.855.85748
Jan 22, 20195.905.905.855.855.852,884
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...