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
62,793.18 +3,085.79 (+5.17%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
BP p.l.c. (BPE5.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 6.03 | 6.03 | 5.92 | 5.95 | 5.95 | 2,193,392 |
| 02 May 2024 | 5.97 | 6.05 | 5.89 | 6.03 | 6.03 | 2,424,253 |
| 30 Apr 2024 | 6.16 | 6.20 | 6.10 | 6.13 | 6.13 | 5,888,724 |
| 29 Apr 2024 | 6.16 | 6.17 | 6.13 | 6.14 | 6.14 | 3,289,657 |
| 26 Apr 2024 | 6.17 | 6.18 | 6.09 | 6.09 | 6.09 | 648,007 |
| 25 Apr 2024 | 6.11 | 6.18 | 6.09 | 6.14 | 6.14 | 891,736 |
| 24 Apr 2024 | 6.16 | 6.18 | 6.11 | 6.11 | 6.11 | 1,593,970 |
| 23 Apr 2024 | 6.07 | 6.14 | 6.05 | 6.08 | 6.08 | 505,743 |
| 22 Apr 2024 | 6.01 | 6.06 | 5.98 | 6.06 | 6.06 | 522,892 |
| 19 Apr 2024 | 5.97 | 6.02 | 5.89 | 5.99 | 5.99 | 574,977 |
| 18 Apr 2024 | 5.97 | 6.05 | 5.94 | 5.99 | 5.99 | 504,465 |
| 17 Apr 2024 | 6.04 | 6.09 | 6.03 | 6.04 | 6.04 | 527,198 |
| 16 Apr 2024 | 6.11 | 6.12 | 6.00 | 6.03 | 6.03 | 1,008,992 |
| 15 Apr 2024 | 6.25 | 6.25 | 6.12 | 6.17 | 6.17 | 925,534 |
| 12 Apr 2024 | 6.24 | 6.33 | 6.21 | 6.30 | 6.30 | 2,233,135 |
| 11 Apr 2024 | 6.13 | 6.21 | 6.07 | 6.08 | 6.08 | 1,283,812 |
| 10 Apr 2024 | 6.10 | 6.11 | 6.04 | 6.08 | 6.08 | 1,015,312 |
| 09 Apr 2024 | 6.00 | 6.07 | 5.99 | 6.03 | 6.03 | 1,170,180 |
| 08 Apr 2024 | 5.90 | 5.99 | 5.88 | 5.95 | 5.95 | 845,387 |
| 05 Apr 2024 | 5.94 | 5.95 | 5.86 | 5.90 | 5.90 | 575,886 |
| 04 Apr 2024 | 5.97 | 5.97 | 5.89 | 5.93 | 5.93 | 563,400 |
| 03 Apr 2024 | 5.95 | 5.97 | 5.85 | 5.97 | 5.97 | 774,719 |
| 02 Apr 2024 | 5.89 | 5.98 | 5.89 | 5.94 | 5.94 | 1,514,779 |
| 28 Mar 2024 | 5.79 | 5.83 | 5.77 | 5.80 | 5.80 | 279,306 |
| 27 Mar 2024 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | 543,137 |
| 26 Mar 2024 | 5.87 | 5.89 | 5.80 | 5.83 | 5.83 | 436,206 |
| 25 Mar 2024 | 5.86 | 5.91 | 5.85 | 5.90 | 5.90 | 832,213 |
| 22 Mar 2024 | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | 769,854 |
| 21 Mar 2024 | 5.83 | 5.85 | 5.78 | 5.78 | 5.78 | 526,641 |
| 20 Mar 2024 | 5.81 | 5.81 | 5.76 | 5.78 | 5.78 | 309,918 |
| 19 Mar 2024 | 5.79 | 5.84 | 5.77 | 5.83 | 5.83 | 570,649 |
| 18 Mar 2024 | 5.78 | 5.80 | 5.75 | 5.77 | 5.77 | 637,791 |
| 15 Mar 2024 | 5.77 | 5.79 | 5.74 | 5.76 | 5.76 | 1,196,369 |
| 14 Mar 2024 | 5.69 | 5.74 | 5.68 | 5.73 | 5.73 | 568,758 |
| 13 Mar 2024 | 5.58 | 5.69 | 5.58 | 5.67 | 5.67 | 590,858 |
| 12 Mar 2024 | 5.59 | 5.62 | 5.58 | 5.59 | 5.59 | 720,858 |
| 11 Mar 2024 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | 399,921 |
| 08 Mar 2024 | 5.59 | 5.63 | 5.54 | 5.54 | 5.54 | 293,986 |
| 07 Mar 2024 | 5.59 | 5.59 | 5.55 | 5.56 | 5.56 | 343,174 |
| 06 Mar 2024 | 5.51 | 5.61 | 5.51 | 5.60 | 5.60 | 905,202 |
| 05 Mar 2024 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | 298,811 |
| 04 Mar 2024 | 5.56 | 5.60 | 5.49 | 5.49 | 5.49 | 544,664 |
| 01 Mar 2024 | 5.43 | 5.51 | 5.42 | 5.51 | 5.51 | 905,492 |
| 29 Feb 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.40 | 457,662 |
| 28 Feb 2024 | 5.43 | 5.45 | 5.40 | 5.40 | 5.40 | 723,486 |
| 27 Feb 2024 | 5.45 | 5.48 | 5.44 | 5.45 | 5.45 | 177,543 |
| 26 Feb 2024 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | 185,285 |
| 23 Feb 2024 | 5.48 | 5.50 | 5.40 | 5.45 | 5.45 | 467,070 |
| 22 Feb 2024 | 5.50 | 5.53 | 5.44 | 5.47 | 5.47 | 389,664 |
| 21 Feb 2024 | 5.45 | 5.50 | 5.44 | 5.49 | 5.49 | 213,833 |
| 20 Feb 2024 | 5.55 | 5.56 | 5.45 | 5.45 | 5.45 | 530,666 |
| 19 Feb 2024 | 5.52 | 5.58 | 5.52 | 5.57 | 5.57 | 543,374 |
| 16 Feb 2024 | 5.53 | 5.56 | 5.49 | 5.52 | 5.52 | 493,546 |
| 15 Feb 2024 | 5.51 | 5.51 | 5.38 | 5.48 | 5.48 | 1,238,706 |
| 15 Feb 2024 | 0.0727 Dividend | |||||
| 14 Feb 2024 | 5.64 | 5.68 | 5.56 | 5.58 | 5.51 | 785,277 |
| 13 Feb 2024 | 5.64 | 5.72 | 5.61 | 5.64 | 5.57 | 1,495,495 |
| 12 Feb 2024 | 5.56 | 5.66 | 5.56 | 5.61 | 5.54 | 608,607 |
| 09 Feb 2024 | 5.61 | 5.67 | 5.60 | 5.61 | 5.53 | 1,094,137 |
| 08 Feb 2024 | 5.55 | 5.62 | 5.49 | 5.58 | 5.51 | 1,027,298 |
| 07 Feb 2024 | 5.61 | 5.66 | 5.56 | 5.56 | 5.49 | 1,212,421 |
| 06 Feb 2024 | 5.55 | 5.66 | 5.55 | 5.61 | 5.54 | 3,516,636 |
| 05 Feb 2024 | 5.35 | 5.38 | 5.27 | 5.30 | 5.23 | 662,633 |
| 02 Feb 2024 | 5.40 | 5.40 | 5.33 | 5.37 | 5.30 | 918,462 |
| 01 Feb 2024 | 5.45 | 5.51 | 5.44 | 5.46 | 5.39 | 403,040 |
| 31 Jan 2024 | 5.50 | 5.51 | 5.42 | 5.42 | 5.35 | 527,858 |
| 30 Jan 2024 | 5.47 | 5.51 | 5.43 | 5.47 | 5.40 | 912,967 |
| 29 Jan 2024 | 5.52 | 5.54 | 5.46 | 5.46 | 5.39 | 633,665 |
| 26 Jan 2024 | 5.42 | 5.45 | 5.41 | 5.41 | 5.33 | 832,583 |
| 25 Jan 2024 | 5.32 | 5.38 | 5.32 | 5.34 | 5.27 | 451,580 |
| 24 Jan 2024 | 5.27 | 5.30 | 5.24 | 5.29 | 5.22 | 363,179 |
| 23 Jan 2024 | 5.27 | 5.29 | 5.24 | 5.27 | 5.20 | 509,638 |
| 22 Jan 2024 | 5.19 | 5.22 | 5.15 | 5.21 | 5.14 | 441,182 |
| 19 Jan 2024 | 5.22 | 5.24 | 5.19 | 5.19 | 5.12 | 283,466 |
| 18 Jan 2024 | 5.23 | 5.23 | 5.17 | 5.19 | 5.12 | 736,839 |
| 17 Jan 2024 | 5.24 | 5.24 | 5.16 | 5.23 | 5.16 | 660,356 |
| 16 Jan 2024 | 5.22 | 5.33 | 5.21 | 5.25 | 5.18 | 580,825 |
| 15 Jan 2024 | 5.32 | 5.34 | 5.25 | 5.26 | 5.19 | 597,894 |
| 12 Jan 2024 | 5.32 | 5.37 | 5.29 | 5.29 | 5.22 | 626,557 |
| 11 Jan 2024 | 5.33 | 5.34 | 5.27 | 5.27 | 5.20 | 1,017,270 |
| 10 Jan 2024 | 5.36 | 5.38 | 5.29 | 5.30 | 5.24 | 1,234,728 |
| 09 Jan 2024 | 5.42 | 5.46 | 5.35 | 5.35 | 5.28 | 1,228,785 |
| 08 Jan 2024 | 5.47 | 5.47 | 5.34 | 5.36 | 5.29 | 1,748,825 |
| 05 Jan 2024 | 5.43 | 5.52 | 5.43 | 5.51 | 5.43 | 503,741 |
| 04 Jan 2024 | 5.55 | 5.58 | 5.49 | 5.49 | 5.41 | 1,043,947 |
| 03 Jan 2024 | 5.43 | 5.48 | 5.38 | 5.47 | 5.40 | 961,985 |
| 02 Jan 2024 | 5.43 | 5.45 | 5.41 | 5.42 | 5.35 | 863,129 |
| 29 Dec 2023 | 5.32 | 5.37 | 5.32 | 5.37 | 5.30 | 205,489 |
| 28 Dec 2023 | 5.38 | 5.38 | 5.33 | 5.35 | 5.28 | 553,144 |
| 27 Dec 2023 | 5.40 | 5.42 | 5.37 | 5.38 | 5.31 | 913,964 |
| 22 Dec 2023 | 5.39 | 5.42 | 5.36 | 5.38 | 5.30 | 746,452 |
| 21 Dec 2023 | 5.39 | 5.41 | 5.32 | 5.38 | 5.31 | 790,196 |
| 20 Dec 2023 | 5.44 | 5.48 | 5.36 | 5.40 | 5.33 | 1,247,052 |
| 19 Dec 2023 | 5.36 | 5.39 | 5.33 | 5.39 | 5.32 | 951,177 |
| 18 Dec 2023 | 5.36 | 5.44 | 5.34 | 5.41 | 5.34 | 1,077,382 |
| 15 Dec 2023 | 5.47 | 5.49 | 5.32 | 5.33 | 5.26 | 1,240,268 |
| 14 Dec 2023 | 5.37 | 5.46 | 5.37 | 5.41 | 5.34 | 1,440,867 |
| 13 Dec 2023 | 5.35 | 5.36 | 5.30 | 5.34 | 5.27 | 861,014 |
| 12 Dec 2023 | 5.44 | 5.47 | 5.36 | 5.38 | 5.31 | 711,751 |
| 11 Dec 2023 | 5.50 | 5.50 | 5.42 | 5.46 | 5.38 | 490,721 |
| *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.