BHP Group Limited (FRA:BHP1)
Germany · Delayed Price · Currency is EUR 24.00
+0.53 (2.26%)
At close: Sep 29, 2025
BHP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.38 | 24.00 | 23.38 | 24.00 | 24.00 | 2.26% | 3,849 |
| Sep 26, 2025 | 23.71 | 23.71 | 23.39 | 23.47 | 23.47 | -1.53% | 2,836 |
| Sep 25, 2025 | 23.19 | 23.84 | 23.19 | 23.84 | 23.84 | 5.28% | 4,078 |
| Sep 24, 2025 | 22.43 | 22.68 | 22.43 | 22.64 | 22.64 | 0.33% | 2,910 |
| Sep 23, 2025 | 22.40 | 22.70 | 22.30 | 22.57 | 22.57 | 0.51% | 11,034 |
| Sep 22, 2025 | 22.55 | 22.55 | 22.28 | 22.45 | 22.45 | 1.40% | 1,068 |
| Sep 19, 2025 | 22.16 | 22.16 | 22.10 | 22.14 | 22.14 | -0.27% | 960 |
| Sep 18, 2025 | 22.37 | 22.50 | 22.20 | 22.20 | 22.20 | -1.42% | 680 |
| Sep 17, 2025 | 22.63 | 22.63 | 22.38 | 22.52 | 22.52 | -1.08% | 1,865 |
| Sep 16, 2025 | 23.04 | 23.16 | 22.77 | 22.77 | 22.77 | -0.13% | 953 |
| Sep 15, 2025 | 23.08 | 23.08 | 22.80 | 22.80 | 22.80 | -1.96% | 1,430 |
| Sep 12, 2025 | 23.12 | 23.28 | 23.12 | 23.25 | 23.25 | 1.53% | 3,265 |
| Sep 11, 2025 | 22.64 | 22.90 | 22.52 | 22.90 | 22.90 | 1.15% | 24,388 |
| Sep 10, 2025 | 22.72 | 22.89 | 22.45 | 22.64 | 22.64 | -1.99% | 5,340 |
| Sep 9, 2025 | 22.90 | 23.10 | 22.70 | 23.10 | 23.10 | 0.65% | 2,392 |
| Sep 8, 2025 | 23.25 | 23.25 | 22.95 | 22.95 | 22.95 | -0.58% | 3,750 |
| Sep 5, 2025 | 23.15 | 23.36 | 23.09 | 23.09 | 23.09 | -0.71% | 1,035 |
| Sep 4, 2025 | 23.46 | 23.56 | 23.24 | 23.25 | 23.25 | -2.39% | 3,596 |
| Sep 3, 2025 | 23.83 | 24.01 | 23.66 | 23.82 | 23.30 | -0.58% | 3,903 |
| Sep 2, 2025 | 23.85 | 23.96 | 23.53 | 23.96 | 23.44 | 0.63% | 1,677 |
| Sep 1, 2025 | 23.79 | 23.88 | 23.67 | 23.81 | 23.29 | -0.56% | 1,985 |
| Aug 29, 2025 | 24.09 | 24.17 | 23.86 | 23.95 | 23.43 | -0.04% | 1,387 |
| Aug 28, 2025 | 24.00 | 24.06 | 23.96 | 23.96 | 23.44 | 0.25% | 3,720 |
| Aug 27, 2025 | 23.91 | 24.00 | 23.88 | 23.90 | 23.38 | 0.61% | 1,462 |
| Aug 26, 2025 | 23.70 | 23.90 | 23.70 | 23.75 | 23.23 | -0.40% | 2,806 |
| Aug 25, 2025 | 23.80 | 23.88 | 23.80 | 23.85 | 23.33 | 0.40% | 8,190 |
| Aug 22, 2025 | 23.37 | 23.75 | 23.26 | 23.75 | 23.23 | 2.48% | 8,314 |
| Aug 21, 2025 | 23.14 | 23.22 | 23.07 | 23.18 | 22.67 | 1.62% | 3,911 |
| Aug 20, 2025 | 23.02 | 23.02 | 22.79 | 22.81 | 22.31 | -0.89% | 5,277 |
| Aug 19, 2025 | 23.22 | 23.49 | 23.00 | 23.01 | 22.51 | 0.72% | 4,239 |
| Aug 18, 2025 | 23.09 | 23.24 | 22.85 | 22.85 | 22.35 | -1.53% | 4,275 |
| Aug 15, 2025 | 23.28 | 23.46 | 23.20 | 23.20 | 22.70 | 0.85% | 2,945 |
| Aug 14, 2025 | 23.20 | 23.23 | 23.01 | 23.01 | 22.51 | -1.12% | 1,837 |
| Aug 13, 2025 | 23.31 | 23.31 | 23.12 | 23.27 | 22.76 | 0.26% | 1,734 |
| Aug 12, 2025 | 23.07 | 23.23 | 23.07 | 23.21 | 22.70 | 1.22% | 2,866 |
| Aug 11, 2025 | 22.81 | 22.93 | 22.71 | 22.93 | 22.43 | 1.39% | 956 |
| Aug 8, 2025 | 22.47 | 22.64 | 22.43 | 22.61 | 22.12 | 0.89% | 509 |
| Aug 7, 2025 | 22.15 | 22.56 | 22.15 | 22.41 | 21.92 | 0.95% | 3,028 |
| Aug 6, 2025 | 22.30 | 22.42 | 22.14 | 22.20 | 21.72 | -0.72% | 863 |
| Aug 5, 2025 | 22.19 | 22.41 | 22.19 | 22.36 | 21.87 | 0.58% | 2,086 |
| Aug 4, 2025 | 22.14 | 22.40 | 21.98 | 22.23 | 21.75 | 1.00% | 1,929 |
| Aug 1, 2025 | 22.02 | 22.02 | 21.99 | 22.01 | 21.53 | -0.43% | 285 |
| Jul 31, 2025 | 22.14 | 22.14 | 21.81 | 22.11 | 21.63 | 0.48% | 4,177 |
| Jul 30, 2025 | 22.74 | 22.74 | 22.00 | 22.00 | 21.52 | -2.46% | 2,447 |
| Jul 29, 2025 | 22.74 | 22.74 | 22.56 | 22.56 | 22.07 | -0.02% | 905 |
| Jul 28, 2025 | 22.60 | 22.60 | 22.23 | 22.56 | 22.07 | -0.20% | 2,094 |
| Jul 25, 2025 | 22.75 | 22.89 | 22.61 | 22.61 | 22.11 | -2.71% | 5,385 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.11 | 23.24 | 22.73 | -1.11% | 1,604 |
| Jul 23, 2025 | 23.37 | 23.52 | 23.25 | 23.50 | 22.99 | 0.58% | 5,931 |
| Jul 22, 2025 | 22.97 | 23.36 | 22.96 | 23.36 | 22.85 | 2.01% | 1,530 |