BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 23.10
+0.15 (0.65%)
Last updated: Sep 9, 2025, 1:13 PM CET
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.90 | 23.10 | 22.70 | 23.10 | - | 0.65% | 5,386 |
| Sep 8, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | - | -0.58% | 3,750 |
| Sep 5, 2025 | 23.15 | 23.36 | 23.09 | 23.09 | - | -0.71% | 1,035 |
| Sep 4, 2025 | 23.46 | 23.56 | 23.24 | 23.25 | - | -2.39% | 3,596 |
| Sep 3, 2025 | 23.83 | 24.01 | 23.66 | 23.82 | - | -0.58% | 3,903 |
| Sep 2, 2025 | 23.85 | 23.96 | 23.53 | 23.96 | - | 0.63% | 1,677 |
| Sep 1, 2025 | 23.79 | 23.88 | 23.67 | 23.81 | - | -0.56% | 1,985 |
| Aug 29, 2025 | 24.09 | 24.17 | 23.86 | 23.95 | - | -0.04% | 1,387 |
| Aug 28, 2025 | 24.00 | 24.06 | 23.96 | 23.96 | - | 0.25% | 3,720 |
| Aug 27, 2025 | 23.91 | 24.00 | 23.88 | 23.90 | - | 0.61% | 1,462 |
| Aug 26, 2025 | 23.70 | 23.90 | 23.70 | 23.75 | - | -0.40% | 2,806 |
| Aug 25, 2025 | 23.80 | 23.88 | 23.80 | 23.85 | - | 0.40% | 8,190 |
| Aug 22, 2025 | 23.37 | 23.75 | 23.26 | 23.75 | - | 2.48% | 8,314 |
| Aug 21, 2025 | 23.14 | 23.22 | 23.07 | 23.18 | - | 1.62% | 3,911 |
| Aug 20, 2025 | 23.02 | 23.02 | 22.79 | 22.81 | - | -0.89% | 5,277 |
| Aug 19, 2025 | 23.22 | 23.49 | 23.00 | 23.01 | - | 0.72% | 4,239 |
| Aug 18, 2025 | 23.09 | 23.24 | 22.85 | 22.85 | - | -1.53% | 4,275 |
| Aug 15, 2025 | 23.28 | 23.46 | 23.20 | 23.20 | - | 0.85% | 2,945 |
| Aug 14, 2025 | 23.20 | 23.23 | 23.01 | 23.01 | - | -1.12% | 1,837 |
| Aug 13, 2025 | 23.31 | 23.31 | 23.12 | 23.27 | - | 0.26% | 1,734 |
| Aug 12, 2025 | 23.07 | 23.23 | 23.07 | 23.21 | - | 1.22% | 2,866 |
| Aug 11, 2025 | 22.81 | 22.93 | 22.71 | 22.93 | - | 1.39% | 956 |
| Aug 8, 2025 | 22.47 | 22.64 | 22.43 | 22.61 | - | 0.89% | 509 |
| Aug 7, 2025 | 22.15 | 22.56 | 22.15 | 22.41 | - | 0.95% | 3,028 |
| Aug 6, 2025 | 22.30 | 22.42 | 22.14 | 22.20 | - | -0.72% | 863 |
| Aug 5, 2025 | 22.19 | 22.41 | 22.19 | 22.36 | - | 0.58% | 2,086 |
| Aug 4, 2025 | 22.14 | 22.40 | 21.98 | 22.23 | - | 1.00% | 1,929 |
| Aug 1, 2025 | 22.02 | 22.02 | 21.99 | 22.01 | - | -0.43% | 285 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.81 | 22.11 | - | 0.48% | 4,177 |
| Jul 30, 2025 | 22.74 | 22.74 | 22.00 | 22.00 | - | -2.46% | 2,447 |
| Jul 29, 2025 | 22.74 | 22.74 | 22.56 | 22.56 | - | -0.02% | 905 |
| Jul 28, 2025 | 22.60 | 22.60 | 22.23 | 22.56 | - | -0.20% | 2,094 |
| Jul 25, 2025 | 22.75 | 22.89 | 22.61 | 22.61 | - | -2.71% | 5,385 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.11 | 23.24 | - | -1.11% | 1,604 |
| Jul 23, 2025 | 23.37 | 23.52 | 23.25 | 23.50 | - | 0.58% | 5,931 |
| Jul 22, 2025 | 22.97 | 23.36 | 22.96 | 23.36 | - | 2.01% | 1,530 |
| Jul 21, 2025 | 22.65 | 23.00 | 22.59 | 22.90 | - | 3.20% | 2,899 |
| Jul 18, 2025 | 22.47 | 22.48 | 22.17 | 22.19 | - | -0.27% | 597 |
| Jul 17, 2025 | 21.87 | 22.31 | 21.76 | 22.25 | - | 1.62% | 3,764 |
| Jul 16, 2025 | 22.00 | 22.13 | 21.70 | 21.90 | - | 0.48% | 4,546 |
| Jul 15, 2025 | 22.01 | 22.19 | 21.79 | 21.79 | - | -1.89% | 4,314 |
| Jul 14, 2025 | 22.31 | 22.46 | 22.07 | 22.21 | - | 0.43% | 6,620 |
| Jul 11, 2025 | 22.14 | 22.14 | 21.97 | 22.12 | - | -0.83% | 1,314 |
| Jul 10, 2025 | 21.40 | 22.30 | 21.34 | 22.30 | - | 5.54% | 5,305 |
| Jul 9, 2025 | 21.08 | 21.42 | 21.01 | 21.13 | - | -0.09% | 5,830 |
| Jul 8, 2025 | 21.22 | 21.36 | 21.15 | 21.15 | - | -0.02% | 8,865 |
| Jul 7, 2025 | 21.42 | 21.42 | 21.16 | 21.16 | - | -0.68% | 1,533 |
| Jul 4, 2025 | 21.51 | 21.51 | 21.30 | 21.30 | - | -0.54% | 815 |
| Jul 3, 2025 | 21.75 | 21.84 | 21.42 | 21.42 | - | 0.07% | 3,629 |
| Jul 2, 2025 | 20.82 | 21.55 | 20.70 | 21.40 | - | 3.88% | 6,663 |