Singapore markets close in 1 hour 22 minutes
Straits Times Index
3,410.56 +42.66 (+1.27%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,958.07 +188.93 (+1.06%) FTSE 100
8,161.64 +40.44 (+0.50%) Bitcoin USD
60,903.42 -1,607.20 (-2.57%) CMC Crypto 200
1,312.28 -22.64 (-1.70%)
BP PLC (BSU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 10 |
| 02 Jul 2024 | 33.80 | 34.40 | 33.80 | 34.00 | 34.00 | - |
| 01 Jul 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | - |
| 28 Jun 2024 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | - |
| 27 Jun 2024 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | - |
| 26 Jun 2024 | 33.60 | 33.80 | 33.40 | 33.40 | 33.40 | - |
| 25 Jun 2024 | 33.60 | 34.00 | 33.40 | 33.40 | 33.40 | - |
| 24 Jun 2024 | 33.00 | 33.60 | 32.80 | 33.60 | 33.60 | - |
| 21 Jun 2024 | 33.20 | 33.60 | 33.20 | 33.20 | 33.20 | - |
| 20 Jun 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | - |
| 19 Jun 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 18 Jun 2024 | 32.60 | 33.00 | 32.60 | 32.80 | 32.80 | - |
| 17 Jun 2024 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | - |
| 14 Jun 2024 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | - |
| 13 Jun 2024 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | - |
| 12 Jun 2024 | 33.20 | 33.40 | 32.80 | 32.80 | 32.80 | - |
| 11 Jun 2024 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - |
| 10 Jun 2024 | 32.80 | 33.40 | 32.60 | 33.40 | 33.40 | - |
| 07 Jun 2024 | 32.40 | 32.80 | 32.20 | 32.60 | 32.60 | - |
| 06 Jun 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | - |
| 05 Jun 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
| 04 Jun 2024 | 33.40 | 33.40 | 32.40 | 32.60 | 32.60 | - |
| 03 Jun 2024 | 34.20 | 34.40 | 33.40 | 33.40 | 33.40 | - |
| 31 May 2024 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - |
| 30 May 2024 | 34.40 | 34.60 | 34.00 | 34.00 | 34.00 | - |
| 29 May 2024 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | - |
| 28 May 2024 | 34.00 | 34.20 | 33.60 | 34.20 | 34.20 | - |
| 27 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 24 May 2024 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | - |
| 23 May 2024 | 33.60 | 34.00 | 33.40 | 33.60 | 33.60 | - |
| 22 May 2024 | 34.00 | 34.20 | 33.60 | 33.80 | 33.80 | - |
| 21 May 2024 | 34.20 | 34.40 | 33.80 | 34.20 | 34.20 | - |
| 20 May 2024 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | - |
| 17 May 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 10 |
| 16 May 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - |
| 16 May 2024 | 0.4362 Dividend | |||||
| 15 May 2024 | 35.00 | 35.00 | 34.40 | 34.80 | 34.36 | - |
| 14 May 2024 | 35.20 | 35.40 | 35.00 | 35.00 | 34.56 | - |
| 13 May 2024 | 35.00 | 35.20 | 34.80 | 35.00 | 34.56 | - |
| 10 May 2024 | 35.00 | 35.80 | 35.00 | 35.00 | 34.56 | - |
| 09 May 2024 | 34.80 | 35.20 | 34.60 | 35.20 | 34.76 | - |
| 08 May 2024 | 34.80 | 34.80 | 34.40 | 34.60 | 34.17 | - |
| 07 May 2024 | 36.20 | 36.20 | 35.00 | 35.00 | 34.56 | - |
| 06 May 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 35.94 | - |
| 03 May 2024 | 36.00 | 36.00 | 35.60 | 35.80 | 35.35 | - |
| 02 May 2024 | 35.60 | 36.20 | 35.20 | 36.20 | 35.75 | - |
| 30 Apr 2024 | 36.80 | 37.00 | 36.40 | 36.40 | 35.94 | - |
| 29 Apr 2024 | 36.60 | 36.80 | 36.60 | 36.80 | 36.34 | - |
| 26 Apr 2024 | 36.80 | 36.80 | 36.60 | 36.80 | 36.34 | - |
| 25 Apr 2024 | 36.60 | 36.80 | 36.60 | 36.80 | 36.34 | - |
| 24 Apr 2024 | 36.60 | 37.00 | 36.60 | 36.60 | 36.14 | - |
| 23 Apr 2024 | 36.40 | 36.80 | 36.20 | 36.80 | 36.34 | - |
| 22 Apr 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.14 | - |
| 19 Apr 2024 | 35.80 | 36.00 | 35.20 | 36.00 | 35.55 | - |
| 18 Apr 2024 | 35.80 | 36.00 | 35.60 | 35.80 | 35.35 | - |
| 17 Apr 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.35 | - |
| 16 Apr 2024 | 36.80 | 36.80 | 35.80 | 36.20 | 35.75 | - |
| 15 Apr 2024 | 37.20 | 37.20 | 36.60 | 36.60 | 36.14 | - |
| 12 Apr 2024 | 36.80 | 37.80 | 36.80 | 37.20 | 36.73 | - |
| 11 Apr 2024 | 36.60 | 37.00 | 36.20 | 36.60 | 36.14 | - |
| 10 Apr 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 35.94 | - |
| 09 Apr 2024 | 35.80 | 36.20 | 35.80 | 36.00 | 35.55 | - |
| 08 Apr 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.35 | - |
| 05 Apr 2024 | 35.60 | 35.60 | 35.20 | 35.60 | 35.15 | - |
| 04 Apr 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 34.96 | - |
| 03 Apr 2024 | 35.80 | 35.80 | 35.60 | 35.80 | 35.35 | - |
| 02 Apr 2024 | 35.20 | 35.60 | 35.20 | 35.60 | 35.15 | - |
| 28 Mar 2024 | 34.40 | 34.80 | 34.40 | 34.80 | 34.36 | - |
| 27 Mar 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 33.97 | - |
| 26 Mar 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.36 | - |
| 25 Mar 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 34.76 | - |
| 22 Mar 2024 | 34.60 | 35.00 | 34.60 | 34.80 | 34.36 | - |
| 21 Mar 2024 | 34.60 | 34.80 | 34.40 | 34.40 | 33.97 | - |
| 20 Mar 2024 | 34.80 | 34.80 | 34.40 | 34.60 | 34.17 | - |
| 19 Mar 2024 | 34.60 | 34.80 | 34.60 | 34.80 | 34.36 | - |
| 18 Mar 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.17 | - |
| 15 Mar 2024 | 34.40 | 34.40 | 34.20 | 34.20 | 33.77 | - |
| 14 Mar 2024 | 34.00 | 34.20 | 34.00 | 34.20 | 33.77 | - |
| 13 Mar 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 33.38 | - |
| 12 Mar 2024 | 33.40 | 33.60 | 33.40 | 33.40 | 32.98 | - |
| 11 Mar 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 32.59 | - |
| 08 Mar 2024 | 33.00 | 33.20 | 32.80 | 32.80 | 32.39 | - |
| 07 Mar 2024 | 33.20 | 33.20 | 33.00 | 33.00 | 32.59 | - |
| 06 Mar 2024 | 32.60 | 33.40 | 32.60 | 33.20 | 32.78 | - |
| 05 Mar 2024 | 32.60 | 32.80 | 32.60 | 32.60 | 32.19 | - |
| 04 Mar 2024 | 32.60 | 33.00 | 32.60 | 32.60 | 32.19 | - |
| 01 Mar 2024 | 32.00 | 32.60 | 32.00 | 32.60 | 32.19 | - |
| 29 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.00 | 31.60 | - |
| 28 Feb 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 31.60 | - |
| 27 Feb 2024 | 32.20 | 32.60 | 32.20 | 32.20 | 31.80 | - |
| 26 Feb 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 31.80 | - |
| 23 Feb 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 31.80 | - |
| 22 Feb 2024 | 32.60 | 32.80 | 32.40 | 32.40 | 31.99 | - |
| 21 Feb 2024 | 32.40 | 32.80 | 32.40 | 32.60 | 32.19 | - |
| 20 Feb 2024 | 33.00 | 33.00 | 32.20 | 32.20 | 31.80 | - |
| 19 Feb 2024 | 32.60 | 33.20 | 32.60 | 33.00 | 32.59 | - |
| 16 Feb 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 32.19 | - |
| 15 Feb 2024 | 32.40 | 32.60 | 32.20 | 32.60 | 32.19 | - |
| 15 Feb 2024 | 0.4362 Dividend | |||||
| 14 Feb 2024 | 33.40 | 33.60 | 32.80 | 32.80 | 31.96 | - |
| *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.