BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 47.20
-0.20 (-0.42%)
Last updated: Sep 30, 2025, 9:48 AM CET
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 2.16% | 50 |
| Sep 26, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -2.11% | 50 |
| Sep 25, 2025 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 6.76% | 50 |
| Sep 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | 1 |
| Sep 23, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | 1 |
| Sep 22, 2025 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | 1.82% | 1 |
| Sep 19, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | 1 |
| Sep 18, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.79% | 30 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | 30 |
| Sep 16, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | -1.30% | 30 |
| Sep 15, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 0.88% | 30 |
| Sep 12, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | 100 |
| Sep 11, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | 100 |
| Sep 10, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | 100 |
| Sep 9, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -1.32% | 60 |
| Sep 8, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.44% | - |
| Sep 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Sep 4, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 46.18 | -0.42% | - |
| Sep 3, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | - | 200 |
| Sep 2, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 46.37 | 1.28% | - |
| Sep 1, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 45.78 | -1.27% | - |
| Aug 29, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 46.37 | -0.42% | 23 |
| Aug 28, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 46.57 | - | - |
| Aug 27, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 46.57 | 0.85% | - |
| Aug 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.18 | -0.84% | - |
| Aug 25, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 46.57 | 0.42% | - |
| Aug 22, 2025 | 46.40 | 47.40 | 46.40 | 47.40 | 46.37 | 2.16% | - |
| Aug 21, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 45.39 | 1.75% | - |
| Aug 20, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 44.61 | -0.44% | - |
| Aug 19, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 44.81 | 0.88% | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.41 | -0.87% | - |
| Aug 15, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 44.81 | 0.44% | - |
| Aug 14, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 44.61 | -1.72% | - |
| Aug 13, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 45.39 | 1.31% | - |
| Aug 12, 2025 | 44.80 | 45.80 | 44.80 | 45.80 | 44.81 | 0.44% | - |
| Aug 11, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 44.61 | 1.33% | - |
| Aug 8, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 44.02 | 1.81% | - |
| Aug 7, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 43.24 | 0.91% | - |
| Aug 6, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 42.85 | - | - |
| Aug 5, 2025 | 44.00 | 44.60 | 43.80 | 43.80 | 42.85 | -1.35% | 100 |
| Aug 4, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | 43.44 | 2.30% | 100 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.46 | -0.91% | - |
| Jul 31, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 42.85 | - | - |
| Jul 30, 2025 | 44.80 | 44.80 | 43.80 | 43.80 | 42.85 | -3.10% | - |
| Jul 29, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 44.22 | 1.35% | - |
| Jul 28, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 43.63 | -0.45% | - |
| Jul 25, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 43.83 | -1.75% | - |
| Jul 24, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 44.61 | -1.72% | - |
| Jul 23, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 45.39 | - | - |
| Jul 22, 2025 | 44.80 | 46.60 | 44.80 | 46.40 | 45.39 | 3.11% | 20 |