BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 73.50
-1.50 (-2.00%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:BHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 72.92 | -5.70% | - |
| Aug 13, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 77.32 | 1.28% | 60 |
| Aug 12, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 76.34 | -0.64% | 15 |
| Aug 11, 2026 | 77.50 | 79.00 | 77.50 | 78.50 | 76.83 | - | 71 |
| Aug 10, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 76.83 | 4.67% | - |
| Aug 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.41 | -2.60% | - |
| Aug 6, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 75.36 | 0.65% | 90 |
| Aug 5, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 74.87 | 1.32% | 8 |
| Aug 4, 2026 | 72.50 | 75.50 | 72.50 | 75.50 | 73.89 | 4.14% | 10 |
| Aug 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.96 | -0.68% | - |
| Jul 31, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 71.45 | -1.35% | - |
| Jul 30, 2026 | 71.50 | 74.00 | 71.50 | 74.00 | 72.43 | 2.07% | 100 |
| Jul 29, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.96 | -0.68% | - |
| Jul 28, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 71.45 | - | 590 |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.45 | - | - |
| Jul 24, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 71.45 | - | - |
| Jul 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.45 | 1.39% | - |
| Jul 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.47 | 3.60% | - |
| Jul 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.02 | - | - |
| Jul 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.02 | -0.71% | - |
| Jul 17, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 68.51 | -4.11% | - |
| Jul 16, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 71.45 | -0.68% | 25 |
| Jul 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.94 | 0.68% | - |
| Jul 14, 2026 | 70.50 | 73.00 | 70.50 | 73.00 | 71.45 | 2.82% | 100 |
| Jul 13, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 69.49 | -0.70% | - |
| Jul 10, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 69.98 | 5.93% | - |
| Jul 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.06 | -1.46% | - |
| Jul 8, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.04 | -2.84% | - |
| Jul 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.00 | -3.42% | - |