BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 76.50
+2.00 (2.68%)
Last updated: May 14, 2026, 8:05 AM CET
FRA:BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | - |
| May 12, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 70 |
| May 11, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 3.50% | - |
| May 8, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | -0.69% | - |
| May 7, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 5.11% | 120 |
| May 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| May 5, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 1.50% | - |
| May 4, 2026 | 66.50 | 67.50 | 66.50 | 66.50 | 66.50 | -1.48% | 140 |
| Apr 30, 2026 | 64.50 | 67.50 | 64.50 | 67.50 | 67.50 | 2.27% | - |
| Apr 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Apr 28, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Apr 27, 2026 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | 0.74% | 50 |
| Apr 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Apr 23, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -0.73% | - |
| Apr 22, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 3.79% | - |
| Apr 21, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Apr 20, 2026 | 67.00 | 67.50 | 66.50 | 67.50 | 67.50 | -0.74% | 15 |
| Apr 17, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | - |
| Apr 16, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | - |
| Apr 15, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - | - |
| Apr 14, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3.88% | - |
| Apr 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Apr 10, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | - |
| Apr 9, 2026 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | - | 590 |
| Apr 8, 2026 | 65.00 | 67.50 | 65.00 | 65.50 | 65.50 | 3.97% | 11 |
| Apr 7, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | - |
| Apr 2, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | -2.33% | - |
| Apr 1, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 3.20% | 7 |
| Mar 31, 2026 | 59.00 | 62.50 | 59.00 | 62.50 | 62.50 | 4.17% | - |
| Mar 30, 2026 | 59.50 | 62.00 | 59.50 | 60.00 | 60.00 | -1.64% | 23 |
| Mar 27, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 25 |
| Mar 26, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Mar 25, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 2.54% | 300 |
| Mar 24, 2026 | 58.00 | 59.00 | 57.50 | 59.00 | 59.00 | 0.85% | 285 |
| Mar 23, 2026 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 5.41% | 16 |
| Mar 20, 2026 | 56.50 | 57.50 | 55.50 | 55.50 | 55.50 | -4.31% | 44 |
| Mar 19, 2026 | 58.50 | 58.50 | 57.00 | 58.00 | 58.00 | -2.52% | 311 |
| Mar 18, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 160 |
| Mar 17, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.83% | - |
| Mar 16, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | - |
| Mar 13, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Mar 12, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Mar 11, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | - |
| Mar 10, 2026 | 62.00 | 64.00 | 62.00 | 63.50 | 63.50 | 2.42% | 53 |
| Mar 9, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 0.81% | 96 |
| Mar 6, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Mar 5, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 63.76 | -2.99% | 100 |
| Mar 4, 2026 | 66.00 | 70.50 | 66.00 | 67.00 | 65.72 | 0.75% | 1,300 |
| Mar 3, 2026 | 69.50 | 69.50 | 66.00 | 66.50 | 65.23 | -5.67% | 316 |
| Mar 2, 2026 | 68.50 | 71.50 | 68.50 | 70.50 | 69.15 | 2.17% | 75 |