BP p.l.c. (BPE5.DE) XETRA

4.99

-0.1235(-2.42%)

Updated at September 29 03:39PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.045.115.115.115.021.25M
September 25, 20255.025.035.035.044.99576,771
September 24, 20254.945.025.025.034.91.09M
September 23, 20254.884.954.954.984.87842,040
September 22, 20254.854.874.874.884.81885,582
September 19, 20254.94.834.834.914.831.11M
September 18, 20254.854.94.94.914.82755,671
September 17, 20254.844.834.834.854.8480,077
September 16, 20254.844.864.864.864.8691,202
September 15, 20254.894.844.844.94.82964,384
September 12, 20254.874.864.864.934.851.01M
September 11, 20254.964.914.914.984.89642,592
September 10, 20254.874.94.94.924.86603,338
September 09, 20254.834.894.894.934.83600,488
September 08, 20254.884.834.834.894.78688,243
September 05, 20254.914.84.84.934.781.08M
September 04, 20254.914.934.934.944.89538,006
September 03, 20255.054.934.935.064.921.67M
September 02, 20255.01555.034.96990,189
September 01, 20255.01555.024.98432,276
August 29, 20255.03555.054.991.55M
August 28, 20254.984.974.9754.94839,534
August 27, 20254.964.984.985.024.951.96M
August 26, 20254.954.914.914.974.91.13M
August 25, 20254.914.964.964.964.891.02M
August 22, 20254.874.894.894.934.87873,123
August 21, 20254.864.854.854.884.83387,178
August 20, 20254.864.844.844.874.811.02M
August 19, 20254.844.874.874.894.83825,096
August 18, 20254.884.864.864.884.82604,262
August 15, 20254.874.894.894.94.831.34M
August 14, 20254.814.824.824.834.76845,933
August 13, 20254.874.854.784.874.82905,041
August 12, 20254.914.94.834.934.86585,505
August 11, 20254.884.894.824.924.85572,433
August 08, 20254.874.884.884.914.85613,779
August 07, 20254.894.914.914.954.88914,510
August 06, 20254.854.944.944.974.821.78M
August 05, 20254.774.84.84.824.692.04M
August 04, 20254.614.674.674.684.61.25M
August 01, 20254.674.584.584.74.56838,063
July 31, 20254.74.684.684.734.65746,738
July 30, 20254.734.694.694.744.68939,924
July 29, 20254.74.694.694.744.67984,665
July 28, 20254.614.694.694.74.61.16M
July 25, 20254.584.554.554.594.511.32M
July 24, 20254.654.584.584.664.581.14M
July 23, 20254.684.684.684.714.67913,628
July 22, 20254.614.634.634.664.61552,168
July 21, 20254.624.624.624.654.59622,983
July 18, 20254.654.614.614.684.612.42M
July 17, 20254.594.594.594.614.55671,115
July 16, 20254.584.564.564.634.551.24M
July 15, 20254.574.584.584.64.56385,588
July 14, 20254.624.574.574.654.561.36M
July 11, 20254.574.644.644.654.561.96M
July 10, 20254.484.514.514.534.42429,184
July 09, 20254.494.464.464.514.46640,242
July 08, 20254.324.454.454.464.311.42M
July 07, 20254.334.324.324.344.3722,919