Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,344.06 +0.71 (+0.02%) Nikkei
39,745.57 +404.03 (+1.03%) Hang Seng
17,720.64 +4.17 (+0.02%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,989.02 +1,074.08 (+1.76%) CMC Crypto 200
1,290.54 +24.39 (+1.93%)
BP PLC (BPE5.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 534 |
| 26 Jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 25 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 24 Jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 21 Jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 20 Jun 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 19 Jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 17 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 14 Jun 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 13 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 12 Jun 2024 | 5.55 | 5.61 | 5.55 | 5.61 | 5.61 | 534 |
| 11 Jun 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 10 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 07 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 06 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 05 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 04 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 03 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 31 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 30 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 29 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 28 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 27 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 24 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 23 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 22 May 2024 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | 535 |
| 21 May 2024 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 500 |
| 20 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 17 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 16 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 16 May 2024 | 0.0727 Dividend | |||||
| 15 May 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.81 | 1,000 |
| 14 May 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.85 | 30 |
| 13 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| 10 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 09 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | - |
| 08 May 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | - |
| 07 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 06 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 03 May 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | - |
| 02 May 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.92 | 13 |
| 30 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - |
| 29 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | - |
| 26 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| 25 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - |
| 24 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | - |
| 23 Apr 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.01 | 300 |
| 22 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | - |
| 19 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | - |
| 18 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | - |
| 17 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
| 16 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | - |
| 15 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | 150 |
| 12 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | - |
| 11 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | - |
| 10 Apr 2024 | 6.02 | 6.09 | 6.02 | 6.09 | 6.02 | 1,600 |
| 09 Apr 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 5.97 | 1,600 |
| 08 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 05 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | - |
| 04 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 03 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | - |
| 02 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | - |
| 28 Mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | - |
| 27 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| 26 Mar 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | - |
| 25 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| 22 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 21 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
| 20 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 19 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| 18 Mar 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.68 | 210 |
| 15 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | - |
| 14 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | - |
| 13 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | - |
| 12 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | - |
| 11 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| 08 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | - |
| 07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | - |
| 05 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 04 Mar 2024 | 5.56 | 5.56 | 5.49 | 5.49 | 5.42 | 600 |
| 01 Mar 2024 | 5.41 | 5.50 | 5.41 | 5.50 | 5.43 | 1,050 |
| 29 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| 28 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | - |
| 27 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| 26 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | - |
| 23 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| 22 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
| 21 Feb 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.39 | 100 |
| 20 Feb 2024 | 5.54 | 5.54 | 5.52 | 5.52 | 5.45 | 205 |
| 19 Feb 2024 | 5.47 | 5.57 | 5.47 | 5.57 | 5.50 | 36 |
| 16 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | - |
| 15 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 15 Feb 2024 | 0.0727 Dividend | |||||
| 14 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.47 | - |
| 13 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.47 | - |
| 12 Feb 2024 | 5.59 | 5.62 | 5.59 | 5.62 | 5.48 | 22 |
| 09 Feb 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.50 | 514 |
| 08 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.45 | - |
| *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.