BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 69.50
-0.50 (-0.71%)
At close: Oct 23, 2026
FRA:BHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | -0.71% | 20 |
| Oct 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Oct 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Oct 20, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.68% | 50 |
| Oct 19, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 0.68% | - |
| Oct 16, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | - |
| Oct 15, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | -2.00% | 150 |
| Oct 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Oct 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| Oct 12, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 4.03% | - |
| Oct 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Oct 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Oct 5, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.97% | - |
| Oct 2, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.70% | - |
| Oct 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 29, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 1.35% | 50 |
| Sep 28, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 25, 2026 | 74.00 | 74.50 | 72.00 | 74.50 | 74.50 | - | 601 |
| Sep 24, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Sep 23, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Sep 22, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 3.36% | - |
| Sep 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 17, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 5 |
| Sep 16, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - | - |
| Sep 15, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | -0.68% | - |
| Sep 14, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Sep 11, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Sep 10, 2026 | 77.50 | 77.50 | 74.50 | 74.50 | 74.50 | -6.29% | 1,200 |
| Sep 9, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 8, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | 450 |
| Sep 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 4, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | -0.40% | - |
| Sep 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.81 | 0.63% | - |
| Sep 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.32 | -1.25% | - |
| Sep 1, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 78.30 | -0.62% | 300 |
| Aug 31, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 78.79 | -1.83% | - |
| Aug 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.26 | -0.61% | - |
| Aug 27, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 80.75 | - | - |
| Aug 26, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 80.75 | -0.60% | - |
| Aug 25, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 81.23 | -1.19% | 15 |
| Aug 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 82.21 | 1.20% | 360 |
| Aug 21, 2026 | 78.00 | 83.00 | 78.00 | 83.00 | 81.23 | 5.06% | - |
| Aug 20, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 77.32 | 3.95% | 163 |
| Aug 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.38 | -1.94% | - |
| Aug 18, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 75.85 | 1.97% | 12 |
| Aug 17, 2026 | 74.50 | 77.00 | 74.50 | 76.00 | 74.38 | 2.01% | 50 |