Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,986.89 +3,702.99 (+6.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
BHP Group Ltd (BHP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | - |
| 02 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 30 Apr 2024 | 51.80 | 52.80 | 51.80 | 52.80 | 52.80 | 50 |
| 29 Apr 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | 430 |
| 26 Apr 2024 | 52.00 | 53.00 | 52.00 | 52.60 | 52.60 | 2,000 |
| 25 Apr 2024 | 54.00 | 54.00 | 53.60 | 53.60 | 53.60 | - |
| 24 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 23 Apr 2024 | 55.00 | 55.00 | 53.80 | 53.80 | 53.80 | 220 |
| 22 Apr 2024 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | - |
| 19 Apr 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 128 |
| 18 Apr 2024 | 53.60 | 55.00 | 53.60 | 55.00 | 55.00 | - |
| 17 Apr 2024 | 53.20 | 54.60 | 53.20 | 54.60 | 54.60 | 20 |
| 16 Apr 2024 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | - |
| 15 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 12 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 11 Apr 2024 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | - |
| 10 Apr 2024 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | - |
| 09 Apr 2024 | 54.60 | 55.20 | 54.60 | 55.20 | 55.20 | - |
| 08 Apr 2024 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | - |
| 05 Apr 2024 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - |
| 04 Apr 2024 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | 421 |
| 03 Apr 2024 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 386 |
| 02 Apr 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | - |
| 28 Mar 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 52.80 | - |
| 27 Mar 2024 | 52.20 | 52.60 | 51.80 | 52.60 | 52.60 | 30 |
| 26 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 25 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 Mar 2024 | 52.20 | 53.20 | 52.20 | 53.20 | 53.20 | - |
| 21 Mar 2024 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | - |
| 20 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 222 |
| 19 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 18 Mar 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | - |
| 15 Mar 2024 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | - |
| 14 Mar 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | - |
| 13 Mar 2024 | 50.20 | 50.80 | 50.20 | 50.20 | 50.20 | 200 |
| 12 Mar 2024 | 50.80 | 51.60 | 50.80 | 51.60 | 51.60 | 100 |
| 11 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 08 Mar 2024 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | - |
| 07 Mar 2024 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | - |
| 07 Mar 2024 | 1.44 Dividend | |||||
| 06 Mar 2024 | 52.60 | 53.00 | 52.60 | 53.00 | 51.56 | - |
| 05 Mar 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 50.98 | - |
| 04 Mar 2024 | 53.20 | 54.00 | 53.20 | 54.00 | 52.53 | 202 |
| 01 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 51.95 | - |
| 29 Feb 2024 | 52.20 | 52.60 | 52.20 | 52.60 | 51.17 | - |
| 28 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.78 | - |
| 27 Feb 2024 | 52.40 | 52.80 | 52.40 | 52.80 | 51.37 | - |
| 26 Feb 2024 | 53.20 | 53.20 | 52.80 | 52.80 | 51.37 | - |
| 23 Feb 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 52.14 | 30 |
| 22 Feb 2024 | 53.60 | 53.80 | 53.60 | 53.80 | 52.34 | - |
| 21 Feb 2024 | 53.20 | 53.20 | 52.60 | 52.60 | 51.17 | - |
| 20 Feb 2024 | 54.40 | 54.40 | 54.00 | 54.00 | 52.53 | - |
| 19 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.09 | 15 |
| 16 Feb 2024 | 54.80 | 55.60 | 54.80 | 55.60 | 54.09 | - |
| 15 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 52.92 | - |
| 14 Feb 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 53.12 | - |
| 13 Feb 2024 | 55.60 | 56.00 | 55.60 | 56.00 | 54.48 | 40 |
| 12 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.51 | - |
| 09 Feb 2024 | 55.20 | 55.40 | 55.20 | 55.40 | 53.89 | - |
| 08 Feb 2024 | 55.80 | 55.80 | 55.60 | 55.60 | 54.09 | - |
| 07 Feb 2024 | 56.00 | 56.00 | 55.80 | 55.80 | 54.28 | - |
| 06 Feb 2024 | 55.00 | 55.60 | 55.00 | 55.60 | 54.09 | - |
| 05 Feb 2024 | 56.20 | 56.20 | 55.20 | 55.20 | 53.70 | - |
| 02 Feb 2024 | 57.20 | 57.20 | 56.60 | 56.60 | 55.06 | - |
| 01 Feb 2024 | 56.60 | 57.00 | 56.60 | 57.00 | 55.45 | - |
| 31 Jan 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 55.45 | 10 |
| 30 Jan 2024 | 57.20 | 57.20 | 56.20 | 56.60 | 55.06 | 28 |
| 29 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 55.06 | - |
| 26 Jan 2024 | 57.20 | 57.20 | 55.80 | 55.80 | 54.28 | 500 |
| 25 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 55.26 | - |
| 24 Jan 2024 | 56.40 | 57.40 | 56.40 | 57.20 | 55.65 | 120 |
| 23 Jan 2024 | 55.40 | 56.00 | 55.40 | 56.00 | 54.48 | - |
| 22 Jan 2024 | 55.20 | 55.20 | 54.80 | 54.80 | 53.31 | - |
| 19 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.12 | - |
| 18 Jan 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 53.31 | - |
| 17 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.70 | - |
| 16 Jan 2024 | 55.60 | 56.60 | 55.60 | 56.60 | 55.06 | 20 |
| 15 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.42 | - |
| 12 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.42 | - |
| 11 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.42 | - |
| 10 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 56.81 | - |
| 09 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 57.98 | - |
| 08 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 57.59 | - |
| 05 Jan 2024 | 59.20 | 60.00 | 59.20 | 59.20 | 57.59 | - |
| 04 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.34 | - |
| 03 Jan 2024 | 61.40 | 61.40 | 61.00 | 61.00 | 59.34 | 150 |
| 02 Jan 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 60.32 | 100 |
| 29 Dec 2023 | 61.80 | 61.80 | 61.60 | 61.60 | 59.93 | - |
| 28 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 60.51 | - |
| 27 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 59.93 | 1 |
| 22 Dec 2023 | 61.00 | 62.00 | 61.00 | 62.00 | 60.32 | 28 |
| 21 Dec 2023 | 60.80 | 60.80 | 60.80 | 60.80 | 59.15 | - |
| 20 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 59.34 | - |
| 19 Dec 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 58.76 | - |
| 18 Dec 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 58.76 | 40 |
| 15 Dec 2023 | 59.80 | 60.20 | 59.80 | 60.20 | 58.56 | - |
| 14 Dec 2023 | 59.00 | 59.80 | 59.00 | 59.80 | 58.18 | 40 |
| 13 Dec 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 56.23 | - |
| 12 Dec 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 56.23 | - |
| 11 Dec 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 56.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.