BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 29.50
+0.32 (1.11%)
Last updated: Jan 28, 2026, 8:00 AM CET
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.81 | 30.00 | 28.50 | 28.99 | 28.99 | -4.09% | 17,631 |
| Jan 29, 2026 | 30.00 | 31.17 | 29.78 | 30.23 | 30.23 | 1.80% | 24,110 |
| Jan 28, 2026 | 29.50 | 29.71 | 29.13 | 29.69 | 29.69 | 1.78% | 5,106 |
| Jan 27, 2026 | 29.00 | 29.33 | 28.59 | 29.17 | 29.17 | 2.01% | 9,864 |
| Jan 26, 2026 | 29.00 | 29.08 | 28.59 | 28.60 | 28.60 | 0.33% | 23,108 |
| Jan 23, 2026 | 28.12 | 28.50 | 28.05 | 28.50 | 28.50 | 2.13% | 5,455 |
| Jan 22, 2026 | 28.00 | 28.08 | 27.70 | 27.91 | 27.91 | -0.66% | 3,572 |
| Jan 21, 2026 | 27.84 | 28.30 | 27.82 | 28.09 | 28.09 | 2.87% | 7,761 |
| Jan 20, 2026 | 27.50 | 27.50 | 27.04 | 27.31 | 27.31 | -1.71% | 2,637 |
| Jan 19, 2026 | 28.14 | 28.14 | 27.70 | 27.78 | 27.78 | -0.54% | 5,380 |
| Jan 16, 2026 | 28.35 | 28.35 | 27.80 | 27.93 | 27.93 | -1.24% | 3,697 |
| Jan 15, 2026 | 28.15 | 28.56 | 28.02 | 28.28 | 28.28 | 0.37% | 8,295 |
| Jan 14, 2026 | 27.64 | 28.24 | 27.64 | 28.18 | 28.18 | 1.95% | 10,648 |
| Jan 13, 2026 | 27.31 | 27.64 | 27.31 | 27.64 | 27.64 | 2.03% | 9,270 |
| Jan 12, 2026 | 26.77 | 27.14 | 26.60 | 27.09 | 27.09 | 1.82% | 11,058 |
| Jan 9, 2026 | 27.34 | 27.35 | 26.46 | 26.60 | 26.60 | -1.48% | 10,988 |
| Jan 8, 2026 | 27.09 | 27.25 | 26.71 | 27.00 | 27.00 | -1.30% | 4,356 |
| Jan 7, 2026 | 27.46 | 27.63 | 27.18 | 27.36 | 27.36 | -1.14% | 6,137 |
| Jan 6, 2026 | 27.04 | 27.80 | 27.04 | 27.67 | 27.67 | 3.03% | 4,985 |
| Jan 5, 2026 | 26.63 | 26.94 | 26.44 | 26.86 | 26.86 | 2.75% | 3,939 |
| Jan 2, 2026 | 26.16 | 26.35 | 26.06 | 26.14 | 26.14 | 1.26% | 3,989 |
| Dec 30, 2025 | 25.65 | 26.03 | 25.65 | 25.81 | 25.81 | 0.78% | 6,194 |
| Dec 29, 2025 | 25.97 | 26.18 | 25.61 | 25.61 | 25.61 | -1.29% | 9,197 |
| Dec 23, 2025 | 25.82 | 26.00 | 25.70 | 25.95 | 25.95 | 0.06% | 3,745 |
| Dec 22, 2025 | 25.38 | 26.00 | 25.38 | 25.93 | 25.93 | 1.77% | 4,450 |
| Dec 19, 2025 | 24.94 | 25.48 | 24.94 | 25.48 | 25.48 | 0.61% | 4,114 |
| Dec 18, 2025 | 25.19 | 25.33 | 25.19 | 25.33 | 25.33 | 0.84% | 1,455 |
| Dec 17, 2025 | 25.03 | 25.12 | 25.03 | 25.12 | 25.12 | 0.60% | 880 |
| Dec 16, 2025 | 24.93 | 25.17 | 24.93 | 24.97 | 24.97 | -0.56% | 2,287 |
| Dec 15, 2025 | 25.25 | 25.33 | 25.01 | 25.11 | 25.11 | -1.32% | 4,385 |
| Dec 12, 2025 | 25.90 | 26.13 | 25.44 | 25.44 | 25.44 | -2.47% | 4,736 |
| Dec 11, 2025 | 25.54 | 26.09 | 25.50 | 26.09 | 26.09 | 1.40% | 1,683 |
| Dec 10, 2025 | 25.39 | 25.95 | 25.39 | 25.73 | 25.73 | 1.52% | 6,355 |
| Dec 9, 2025 | 25.21 | 25.42 | 24.78 | 25.34 | 25.34 | 1.06% | 4,201 |
| Dec 8, 2025 | 25.27 | 25.34 | 25.08 | 25.08 | 25.08 | -1.36% | 1,248 |
| Dec 5, 2025 | 25.36 | 25.60 | 25.36 | 25.42 | 25.42 | 0.87% | 6,586 |
| Dec 4, 2025 | 25.01 | 25.20 | 24.69 | 25.20 | 25.20 | 1.69% | 4,783 |
| Dec 3, 2025 | 24.13 | 24.78 | 24.13 | 24.78 | 24.78 | 2.59% | 2,585 |
| Dec 2, 2025 | 23.97 | 24.16 | 23.74 | 24.16 | 24.16 | 1.79% | 3,383 |
| Dec 1, 2025 | 23.68 | 23.75 | 23.62 | 23.73 | 23.73 | 0.30% | 1,762 |
| Nov 28, 2025 | 23.32 | 23.66 | 23.32 | 23.66 | 23.66 | 1.76% | 7,428 |
| Nov 27, 2025 | 23.56 | 23.59 | 23.25 | 23.25 | 23.25 | -1.90% | 1,622 |
| Nov 26, 2025 | 23.40 | 23.70 | 23.37 | 23.70 | 23.70 | 2.35% | 2,100 |
| Nov 25, 2025 | 23.03 | 23.21 | 23.03 | 23.16 | 23.16 | 0.89% | 354 |
| Nov 24, 2025 | 22.84 | 23.07 | 22.74 | 22.95 | 22.95 | -0.22% | 7,353 |
| Nov 21, 2025 | 22.51 | 23.00 | 22.45 | 23.00 | 23.00 | -0.45% | 3,400 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.11 | 23.11 | 23.11 | -0.52% | 1,849 |
| Nov 19, 2025 | 22.88 | 23.32 | 22.88 | 23.23 | 23.23 | -0.09% | 4,214 |
| Nov 18, 2025 | 22.82 | 23.27 | 22.78 | 23.25 | 23.25 | -1.17% | 7,100 |
| Nov 17, 2025 | 23.81 | 23.81 | 23.52 | 23.52 | 23.52 | -0.32% | 5,023 |