Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,427.14 -12.74 (-0.37%) Nikkei
41,024.90 +111.25 (+0.27%) Hang Seng
17,933.85 -94.43 (-0.52%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,772.74 -2,161.03 (-3.67%) CMC Crypto 200
1,186.77 -74.41 (-5.90%)
BP PLC (BPE5.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4,675 |
| 03 Jul 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | 4,675 |
| 02 Jul 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 01 Jul 2024 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | 1,295 |
| 28 Jun 2024 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 300 |
| 27 Jun 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 Jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 25 Jun 2024 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | 17,775 |
| 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 | 15 |
| 18 Jun 2024 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 8,040 |
| 17 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 14 Jun 2024 | 5.45 | 5.50 | 5.44 | 5.44 | 5.44 | 5,100 |
| 13 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,000 |
| 12 Jun 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 5 |
| 11 Jun 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1,000 |
| 10 Jun 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 07 Jun 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 2,000 |
| 06 Jun 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 4,700 |
| 05 Jun 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 14,600 |
| 04 Jun 2024 | 5.59 | 5.59 | 5.44 | 5.45 | 5.45 | 6,618 |
| 03 Jun 2024 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 14,238 |
| 31 May 2024 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 1,000 |
| 30 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,000 |
| 29 May 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 1,000 |
| 28 May 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 100 |
| 27 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3 |
| 24 May 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 444 |
| 23 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 22 May 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 1,052 |
| 21 May 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 57 |
| 20 May 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 May 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 16 May 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1,260 |
| 16 May 2024 | 0.0727 Dividend | |||||
| 15 May 2024 | 5.85 | 5.87 | 5.76 | 5.76 | 5.69 | 10,593 |
| 14 May 2024 | 5.89 | 5.93 | 5.89 | 5.93 | 5.85 | 10,000 |
| 13 May 2024 | 5.85 | 5.88 | 5.85 | 5.88 | 5.81 | 3,000 |
| 10 May 2024 | 5.87 | 5.92 | 5.87 | 5.92 | 5.85 | 400 |
| 09 May 2024 | 5.81 | 5.91 | 5.81 | 5.91 | 5.84 | 150 |
| 08 May 2024 | 5.86 | 5.86 | 5.83 | 5.83 | 5.75 | 218 |
| 07 May 2024 | 5.96 | 5.96 | 5.91 | 5.94 | 5.86 | 2,654 |
| 06 May 2024 | 5.95 | 6.08 | 5.95 | 6.08 | 6.00 | 2,680 |
| 03 May 2024 | 6.02 | 6.02 | 5.94 | 5.94 | 5.87 | 1,626 |
| 02 May 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.94 | - |
| 30 Apr 2024 | 6.14 | 6.16 | 6.14 | 6.16 | 6.08 | 16 |
| 29 Apr 2024 | 6.11 | 6.16 | 6.11 | 6.16 | 6.08 | 2,300 |
| 26 Apr 2024 | 6.16 | 6.17 | 6.16 | 6.16 | 6.09 | 240 |
| 25 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - |
| 24 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | - |
| 23 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| 22 Apr 2024 | 6.01 | 6.04 | 6.00 | 6.04 | 5.96 | 105 |
| 19 Apr 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.84 | 3,636 |
| 18 Apr 2024 | 6.02 | 6.02 | 5.95 | 5.95 | 5.88 | 3,500 |
| 17 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | - |
| 16 Apr 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.01 | 950 |
| 15 Apr 2024 | 6.23 | 6.31 | 6.16 | 6.19 | 6.11 | 82,337 |
| 12 Apr 2024 | 6.12 | 6.30 | 6.12 | 6.30 | 6.22 | 28,700 |
| 11 Apr 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.12 | 1,000 |
| 10 Apr 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.02 | 200 |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 500 |
| 08 Apr 2024 | 5.87 | 5.95 | 5.87 | 5.95 | 5.87 | 5,500 |
| 05 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | - |
| 04 Apr 2024 | 5.95 | 5.95 | 5.91 | 5.91 | 5.84 | 630 |
| 03 Apr 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | - |
| 02 Apr 2024 | 5.80 | 5.97 | 5.80 | 5.97 | 5.89 | 3,200 |
| 28 Mar 2024 | 5.74 | 5.81 | 5.74 | 5.81 | 5.74 | 2,365 |
| 27 Mar 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.67 | 2,000 |
| 26 Mar 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.79 | 510 |
| 25 Mar 2024 | 5.80 | 5.87 | 5.80 | 5.87 | 5.79 | 494 |
| 22 Mar 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.77 | 621 |
| 21 Mar 2024 | 5.78 | 5.82 | 5.78 | 5.80 | 5.73 | 2,055 |
| 20 Mar 2024 | 5.77 | 5.80 | 5.76 | 5.76 | 5.69 | 2,750 |
| 19 Mar 2024 | 5.76 | 5.80 | 5.76 | 5.77 | 5.70 | 532 |
| 18 Mar 2024 | 5.73 | 5.80 | 5.73 | 5.78 | 5.71 | 4,760 |
| 15 Mar 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.70 | 2,215 |
| 14 Mar 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.63 | 1,592 |
| 13 Mar 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.54 | 100 |
| 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 | 2,567 |
| 08 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.49 | - |
| 07 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - |
| 06 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.42 | - |
| 05 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| 04 Mar 2024 | 5.56 | 5.56 | 5.54 | 5.54 | 5.47 | 250 |
| 01 Mar 2024 | 5.41 | 5.43 | 5.41 | 5.43 | 5.36 | 200 |
| 29 Feb 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.31 | 22 |
| 28 Feb 2024 | 5.46 | 5.46 | 5.41 | 5.41 | 5.34 | 15,000 |
| 27 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | - |
| 26 Feb 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.39 | 4,036 |
| 23 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - |
| 22 Feb 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.38 | 2,700 |
| 21 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 350 |
| 20 Feb 2024 | 5.54 | 5.54 | 5.46 | 5.46 | 5.39 | 2,100 |
| 19 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.40 | - |
| 16 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | 800 |
| 15 Feb 2024 | 5.52 | 5.52 | 5.42 | 5.45 | 5.39 | 300 |
| 15 Feb 2024 | 0.0727 Dividend | |||||
| *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.