BHP Group Limited (FRA:BHP)
Germany · Delayed Price · Currency is EUR 69.50
-1.50 (-2.11%)
Last updated: Jun 26, 2026, 8:19 AM CET
FRA:BHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -2.11% | - |
| Jun 25, 2026 | 70.50 | 72.00 | 70.50 | 71.00 | 71.00 | -0.70% | 662 |
| Jun 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 23, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -4.67% | 110 |
| Jun 22, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Jun 18, 2026 | 78.50 | 79.50 | 77.00 | 77.00 | 77.00 | -2.53% | 157 |
| Jun 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jun 15, 2026 | 78.00 | 80.50 | 78.00 | 79.50 | 79.50 | 3.25% | 20 |
| Jun 12, 2026 | 75.00 | 77.50 | 75.00 | 77.00 | 77.00 | 6.21% | 265 |
| Jun 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jun 10, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -1.37% | 100 |
| Jun 9, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 8, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | - |
| Jun 5, 2026 | 75.00 | 75.00 | 71.50 | 71.50 | 71.50 | -5.30% | - |
| Jun 4, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -3.82% | - |
| Jun 3, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | 200 |
| Jun 2, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 5.26% | - |
| Jun 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| May 29, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.66% | - |
| May 28, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 0.67% | - |
| May 27, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 1.35% | - |
| May 26, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | - |
| May 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| May 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| May 21, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| May 20, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 0.70% | - |
| May 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| May 18, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -0.69% | 80 |
| May 15, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -5.23% | 10 |
| May 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| May 13, 2026 | 74.50 | 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% | - |