BP p.l.c. (BPE5.DE) XETRA
6.78
+0.143(+2.15%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.71 | 6.75 | 6.75 | 6.93 | 6.71 | 2.4M |
| April 01, 2026 | 6.69 | 6.59 | 6.59 | 6.88 | 6.52 | 2.66M |
| March 31, 2026 | 6.88 | 6.97 | 6.97 | 7.01 | 6.86 | 1.89M |
| March 30, 2026 | 6.77 | 6.92 | 6.92 | 6.92 | 6.75 | 3.11M |
| March 27, 2026 | 6.67 | 6.7 | 6.7 | 6.74 | 6.62 | 1.11M |
| March 26, 2026 | 6.55 | 6.69 | 6.69 | 6.75 | 6.55 | 3.18M |
| March 25, 2026 | 6.26 | 6.5 | 6.5 | 6.57 | 6.21 | 2.17M |
| March 24, 2026 | 6.21 | 6.41 | 6.41 | 6.45 | 6.19 | 1.51M |
| March 23, 2026 | 6.34 | 6.22 | 6.22 | 6.53 | 6.15 | 4.71M |
| March 20, 2026 | 6.58 | 6.45 | 6.45 | 6.65 | 6.44 | 3.48M |
| March 19, 2026 | 6.46 | 6.62 | 6.62 | 6.76 | 6.46 | 3.54M |
| March 18, 2026 | 6.3 | 6.46 | 6.46 | 6.48 | 6.29 | 2.79M |
| March 17, 2026 | 6.21 | 6.35 | 6.35 | 6.39 | 6.21 | 3.09M |
| March 16, 2026 | 6.21 | 6.18 | 6.18 | 6.32 | 6.18 | 1.47M |
| March 13, 2026 | 6.07 | 6.18 | 6.18 | 6.25 | 6.07 | 3.49M |
| March 12, 2026 | 5.99 | 6.08 | 6.08 | 6.14 | 5.92 | 4.09M |
| March 11, 2026 | 5.76 | 5.95 | 5.95 | 5.95 | 5.76 | 2.82M |
| March 10, 2026 | 5.68 | 5.74 | 5.74 | 5.82 | 5.63 | 2.38M |
| March 09, 2026 | 5.82 | 5.89 | 5.89 | 5.93 | 5.75 | 3.03M |
| March 06, 2026 | 5.65 | 5.78 | 5.78 | 5.81 | 5.63 | 2.59M |
| March 05, 2026 | 5.59 | 5.64 | 5.64 | 5.67 | 5.51 | 1.76M |
| March 04, 2026 | 5.62 | 5.56 | 5.56 | 5.64 | 5.5 | 1.85M |
| March 03, 2026 | 5.65 | 5.58 | 5.58 | 5.71 | 5.54 | 2.16M |
| March 02, 2026 | 5.67 | 5.64 | 5.64 | 5.91 | 5.54 | 3.29M |
| February 27, 2026 | 5.39 | 5.47 | 5.47 | 5.49 | 5.38 | 776,878 |
| February 26, 2026 | 5.36 | 5.38 | 5.38 | 5.44 | 5.27 | 1.15M |
| February 25, 2026 | 5.42 | 5.38 | 5.38 | 5.44 | 5.36 | 991,106 |
| February 24, 2026 | 5.43 | 5.41 | 5.41 | 5.48 | 5.4 | 674,316 |
| February 23, 2026 | 5.35 | 5.43 | 5.43 | 5.48 | 5.35 | 903,810 |
| February 20, 2026 | 5.49 | 5.39 | 0 | 5.51 | 5.34 | 1.02M |
| February 19, 2026 | 5.34 | 5.49 | 0 | 5.55 | 5.34 | 1.84M |
| February 18, 2026 | 5.28 | 5.46 | 0 | 5.46 | 5.28 | 788,447 |
| February 17, 2026 | 5.33 | 5.27 | 0 | 5.43 | 5.23 | 1.38M |
| February 16, 2026 | 5.31 | 5.37 | 0 | 5.37 | 5.27 | 791,477 |
| February 13, 2026 | 5.23 | 5.27 | 0 | 5.31 | 5.2 | 921,438 |
| February 12, 2026 | 5.38 | 5.26 | 0 | 5.38 | 5.2 | 1.24M |
| February 11, 2026 | 5.18 | 5.43 | 0 | 5.43 | 5.13 | 2.7M |
| February 10, 2026 | 5.46 | 5.18 | 0 | 5.46 | 5.08 | 5.32M |
| February 09, 2026 | 5.48 | 5.49 | 0 | 5.49 | 5.43 | 376,476 |
| February 06, 2026 | 5.4 | 5.45 | 0 | 5.53 | 5.36 | 1.19M |
| February 05, 2026 | 5.48 | 5.37 | 0 | 5.54 | 5.37 | 1.02M |
| February 04, 2026 | 5.43 | 5.52 | 0 | 5.57 | 5.43 | 3.24M |
| February 03, 2026 | 5.33 | 5.46 | 0 | 5.47 | 5.3 | 1.16M |
| February 02, 2026 | 5.15 | 5.32 | 0 | 5.37 | 5.15 | 1.67M |
| January 30, 2026 | 5.26 | 5.34 | 0 | 5.36 | 5.22 | 1.07M |
| January 29, 2026 | 5.28 | 5.29 | 0 | 5.41 | 5.28 | 1.63M |
| January 28, 2026 | 5.2 | 5.25 | 0 | 5.28 | 5.2 | 1.63M |
| January 27, 2026 | 5.13 | 5.19 | 0 | 5.22 | 5.12 | 1.07M |
| January 26, 2026 | 5.15 | 5.15 | 0 | 5.19 | 5.12 | 1.27M |
| January 23, 2026 | 5.04 | 5.16 | 0 | 5.17 | 5.03 | 2.2M |
| January 22, 2026 | 5.1 | 5.01 | 0 | 5.15 | 5 | 1.98M |
| January 21, 2026 | 4.99 | 5.1 | 0 | 5.12 | 4.99 | 1.65M |
| January 20, 2026 | 5.03 | 4.99 | 0 | 5.04 | 4.97 | 1.16M |
| January 19, 2026 | 5 | 5.04 | 0 | 5.07 | 4.99 | 466,134 |
| January 16, 2026 | 5.04 | 5.06 | 0 | 5.11 | 5.01 | 1.2M |
| January 15, 2026 | 5.08 | 5.05 | 0 | 5.08 | 4.98 | 2.28M |
| January 14, 2026 | 5.06 | 5.1 | 0 | 5.17 | 4.97 | 2.45M |
| January 13, 2026 | 4.93 | 5.07 | 0 | 5.07 | 4.93 | 1.67M |
| January 12, 2026 | 4.95 | 4.93 | 0 | 4.97 | 4.88 | 577,944 |
| January 09, 2026 | 4.88 | 4.93 | 0 | 4.93 | 4.87 | 1.04M |
