Frankfurt - Delayed Quote
EUR
BHP Group Limited (BHP.F)
71.50
-2.00
(-2.72%)
At close: November 6 at 9:44:32 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
68.50
71.50
68.50
71.50
71.50
-
Nov 5, 2026
72.00
73.50
72.00
73.50
73.50
300
Nov 4, 2026
68.50
68.50
68.50
68.50
68.50
-
Nov 3, 2026
70.00
70.00
70.00
70.00
70.00
-
Nov 2, 2026
70.00
71.00
70.00
71.00
71.00
-
Oct 30, 2026
71.50
73.00
70.50
70.50
70.50
50
Oct 29, 2026
72.00
72.00
72.00
72.00
72.00
-
Oct 28, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 27, 2026
71.00
71.00
71.00
71.00
71.00
-
Oct 26, 2026
68.50
68.50
68.50
68.50
68.50
-
Oct 23, 2026
68.00
69.50
68.00
69.50
69.50
20
Oct 22, 2026
70.00
70.00
70.00
70.00
70.00
-
Oct 21, 2026
72.00
72.00
72.00
72.00
72.00
-
Oct 20, 2026
73.00
73.50
73.00
73.50
73.50
50
Oct 19, 2026
73.50
74.00
73.50
74.00
74.00
-
Oct 16, 2026
73.00
73.50
73.00
73.50
73.50
-
Oct 15, 2026
72.00
73.50
72.00
73.50
73.50
150
Oct 14, 2026
75.00
75.00
75.00
75.00
75.00
-
Oct 13, 2026
76.00
76.00
76.00
76.00
76.00
-
Oct 12, 2026
76.50
77.50
76.50
77.50
77.50
-
Oct 9, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 8, 2026
75.50
75.50
75.50
75.50
75.50
-
Oct 7, 2026
76.50
76.50
76.50
76.50
76.50
-
Oct 6, 2026
76.50
76.50
76.50
76.50
76.50
-
Oct 5, 2026
76.00
77.50
76.00
77.50
77.50
-
Oct 2, 2026
74.50
76.00
74.50
76.00
76.00
-
Oct 1, 2026
74.00
74.00
74.00
74.00
74.00
-
Sep 30, 2026
74.00
74.00
74.00
74.00
74.00
-
Sep 29, 2026
73.50
75.00
73.50
75.00
75.00
50
Sep 28, 2026
73.00
74.00
73.00
74.00
74.00
-
Sep 25, 2026
74.00
74.50
72.00
74.50
74.50
601
Sep 24, 2026
74.00
74.50
74.00
74.50
74.50
-
Sep 23, 2026
76.00
76.00
74.50
74.50
74.50
-
Sep 22, 2026
74.50
77.00
74.50
77.00
77.00
-
Sep 21, 2026
74.50
74.50
74.50
74.50
74.50
-
Sep 18, 2026
75.00
75.00
75.00
75.00
75.00
-
Sep 17, 2026
73.00
75.00
73.00
75.00
75.00
5
Sep 16, 2026
72.50
73.00
72.50
73.00
73.00
-
Sep 15, 2026
72.50
73.00
72.50
73.00
73.00
-
Sep 14, 2026
74.00
74.00
73.50
73.50
73.50
-
Sep 11, 2026
74.00
75.00
74.00
75.00
75.00
-
Sep 10, 2026
77.50
77.50
74.50
74.50
74.50
1,200
Sep 9, 2026
78.50
79.50
78.50
79.50
79.50
-
Sep 8, 2026
77.50
79.00
77.50
79.00
79.00
450
Sep 7, 2026
77.50
77.50
77.50
77.50
77.50
-
Sep 4, 2026
1.776852
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
76.50
77.50
76.50
77.50
77.50
-
Sep 3, 2026
79.50
79.50
79.50
79.50
77.52
-
Sep 2, 2026
79.00
79.00
79.00
79.00
77.03
-
Sep 1, 2026
81.00
81.00
80.00
80.00
78.01
300
Aug 31, 2026
80.50
80.50
80.50
80.50
78.50
-
Aug 28, 2026
82.00
82.00
82.00
82.00
79.96
-
Aug 27, 2026
81.00
82.50
81.00
82.50
80.45
-
Aug 26, 2026
82.50
82.50
82.50
82.50
80.45
-
Aug 25, 2026
82.50
83.00
82.50
83.00
80.93
15
Aug 24, 2026
84.00
84.00
84.00
84.00
81.91
360
Aug 21, 2026
78.00
83.00
78.00
83.00
80.93
-
Aug 20, 2026
78.00
79.00
78.00
79.00
77.03
163
Aug 19, 2026
76.00
76.00
76.00
76.00
74.11
-
Aug 18, 2026
77.00
77.50
77.00
77.50
75.57
12
Aug 17, 2026
74.50
77.00
74.50
76.00
74.11
50
Aug 14, 2026
74.50
74.50
74.50
74.50
72.64
-
Aug 13, 2026
77.00
79.00
77.00
79.00
77.03
60
Aug 12, 2026
77.00
78.00
77.00
78.00
76.06
15
Aug 11, 2026
77.50
79.00
77.50
78.50
76.54
71
Aug 10, 2026
77.50
78.50
77.50
78.50
76.54
-
Aug 7, 2026
75.00
75.00
75.00
75.00
73.13
-
Aug 6, 2026
75.00
77.00
75.00
77.00
75.08
90
Aug 5, 2026
75.00
76.50
75.00
76.50
74.59
8
Aug 4, 2026
72.50
75.50
72.50
75.50
73.62
10
Aug 3, 2026
72.50
72.50
72.50
72.50
70.69
-
Jul 31, 2026
72.50
73.00
72.50
73.00
71.18
-
Jul 30, 2026
71.50
74.00
71.50
74.00
72.16
100
Jul 29, 2026
72.50
72.50
72.50
72.50
70.69
-
Jul 28, 2026
72.00
73.00
72.00
73.00
71.18
590
Jul 27, 2026
73.00
73.00
73.00
73.00
71.18
-
Jul 24, 2026
71.50
73.00
71.50
73.00
71.18
-
Jul 23, 2026
73.00
73.00
73.00
73.00
71.18
-
Jul 22, 2026
72.00
72.00
72.00
72.00
70.21
-
Jul 21, 2026
69.50
69.50
69.50
69.50
67.77
-
Jul 20, 2026
69.50
69.50
69.50
69.50
67.77
-
Jul 17, 2026
69.00
70.00
69.00
70.00
68.26
-
Jul 16, 2026
73.50
73.50
73.00
73.00
71.18
25
Jul 15, 2026
73.50
73.50
73.50
73.50
71.67
-
Jul 14, 2026
70.50
73.00
70.50
73.00
71.18
100
Jul 13, 2026
70.00
71.00
70.00
71.00
69.23
-
Jul 10, 2026
69.50
71.50
69.50
71.50
69.72
-
Jul 9, 2026
67.50
67.50
67.50
67.50
65.82
-
Jul 8, 2026
69.00
69.00
68.50
68.50
66.79
-
Jul 7, 2026
70.50
70.50
70.50
70.50
68.74
-
Jul 6, 2026
72.00
73.00
72.00
73.00
71.18
-
Jul 3, 2026
72.00
72.00
72.00
72.00
70.21
-
Jul 2, 2026
70.50
70.50
70.50
70.50
68.74
-
Jul 1, 2026
72.00
72.00
72.00
72.00
70.21
-
Jun 30, 2026
71.00
71.00
71.00
71.00
69.23
-
Jun 29, 2026
70.50
71.00
70.50
71.00
69.23
-
Jun 26, 2026
69.50
70.50
69.50
70.50
68.74
85
Jun 25, 2026
70.50
72.00
70.50
71.00
69.23
662
Jun 24, 2026
71.50
71.50
71.50
71.50
69.72
-
Jun 23, 2026
72.50
72.50
71.50
71.50
69.72
110
Jun 22, 2026
73.00
75.00
73.00
75.00
73.13
-
Jun 19, 2026
75.00
75.00
75.00
75.00
73.13
-
Jun 18, 2026
78.50
79.50
77.00
77.00
75.08
157
Jun 17, 2026
79.00
79.00
79.00
79.00
77.03
-
Jun 16, 2026
79.00
79.00
79.00
79.00
77.03
-
Jun 15, 2026
78.00
80.50
78.00
79.50
77.52
20
Jun 12, 2026
75.00
77.50
75.00
77.00
75.08
265
Jun 11, 2026
72.50
72.50
72.50
72.50
70.69
-
Jun 10, 2026
72.50
72.50
72.00
72.00
70.21
100
Jun 9, 2026
72.00
73.00
72.00
73.00
71.18
-
Jun 8, 2026
71.50
72.50
71.50
72.50
70.69
-
Jun 5, 2026
75.00
75.00
71.50
71.50
69.72
-
Jun 4, 2026
76.50
76.50
75.50
75.50
73.62
-
Jun 3, 2026
79.00
79.00
78.50
78.50
76.54
200
Jun 2, 2026
77.00
80.00
77.00
80.00
78.01
-
Jun 1, 2026
76.00
76.00
76.00
76.00
74.11
-
May 29, 2026
75.00
76.00
75.00
76.00
74.11
-
May 28, 2026
73.50
75.50
73.50
75.50
73.62
-
May 27, 2026
73.50
75.00
73.50
75.00
73.13
-
May 26, 2026
73.50
74.00
73.50
74.00
72.16
-
May 25, 2026
73.00
73.00
73.00
73.00
71.18
-
May 22, 2026
72.50
72.50
72.50
72.50
70.69
-
May 21, 2026
71.00
73.00
71.00
73.00
71.18
-
May 20, 2026
69.50
71.50
69.50
71.50
69.72
-
May 19, 2026
71.00
71.00
71.00
71.00
69.23
-
May 18, 2026
74.00
74.00
72.00
72.00
70.21
80
May 15, 2026
74.00
74.00
72.50
72.50
70.69
10
May 14, 2026
76.50
76.50
76.50
76.50
74.59
-
May 13, 2026
74.50
74.50
74.50
74.50
72.64
-
May 12, 2026
73.00
74.00
73.00
74.00
72.16
70
May 11, 2026
71.00
74.00
71.00
74.00
72.16
-
May 8, 2026
69.50
71.50
69.50
71.50
69.72
-
May 7, 2026
71.00
72.00
71.00
72.00
70.21
120
May 6, 2026
68.50
68.50
68.50
68.50
66.79
-
May 5, 2026
66.00
67.50
66.00
67.50
65.82
-
May 4, 2026
66.50
67.50
66.50
66.50
64.84
140
Apr 30, 2026
64.50
67.50
64.50
67.50
65.82
-
Apr 29, 2026
66.00
66.00
66.00
66.00
64.36
-
Apr 28, 2026
67.00
67.00
66.50
66.50
64.84
-
Apr 27, 2026
67.00
68.50
67.00
68.00
66.31
50
Apr 24, 2026
67.50
67.50
67.50
67.50
65.82
-
Apr 23, 2026
67.50
68.00
67.50
68.00
66.31
-
Apr 22, 2026
67.00
68.50
67.00
68.50
66.79
-
Apr 21, 2026
66.50
66.50
66.00
66.00
64.36
-
Apr 20, 2026
67.00
67.50
66.50
67.50
65.82
15
Apr 17, 2026
66.50
68.00
66.50
68.00
66.31
-
Apr 16, 2026
66.50
67.00
66.50
67.00
65.33
-
Apr 15, 2026
66.50
67.00
66.50
67.00
65.33
-
Apr 14, 2026
66.00
67.00
66.00
67.00
65.33
-
Apr 13, 2026
64.50
64.50
64.50
64.50
62.89
-
Apr 10, 2026
65.00
65.50
65.00
65.50
63.87
-
Apr 9, 2026
65.00
66.50
65.00
65.50
63.87
590
Apr 8, 2026
65.00
67.50
65.00
65.50
63.87
11
Apr 7, 2026
62.00
63.00
62.00
63.00
61.43
-
Apr 2, 2026
60.00
63.00
60.00
63.00
61.43
-
Apr 1, 2026
62.00
64.50
62.00
64.50
62.89
7
Mar 31, 2026
59.00
62.50
59.00
62.50
60.94
-
Mar 30, 2026
59.50
62.00
59.50
60.00
58.51
23
Mar 27, 2026
59.00
61.00
59.00
61.00
59.48
25
Mar 26, 2026
60.00
60.00
59.00
59.00
57.53
-
Mar 25, 2026
59.00
60.50
59.00
60.50
58.99
300
Mar 24, 2026
58.00
59.00
57.50
59.00
57.53
285
Mar 23, 2026
55.00
58.50
55.00
58.50
57.04
16
Mar 20, 2026
56.50
57.50
55.50
55.50
54.12
44
Mar 19, 2026
58.50
58.50
57.00
58.00
56.56
311
Mar 18, 2026
61.00
61.00
59.50
59.50
58.02
160
Mar 17, 2026
60.00
61.00
60.00
61.00
59.48
-
Mar 16, 2026
59.50
60.50
59.50
60.50
58.99
-
Mar 13, 2026
60.50
60.50
59.50
59.50
58.02
-
Mar 12, 2026
62.00
62.00
61.00
61.00
59.48
-
Mar 11, 2026
62.50
63.00
62.50
63.00
61.43
-
Mar 10, 2026
62.00
64.00
62.00
63.50
61.92
53
Mar 9, 2026
59.00
62.00
59.00
62.00
60.46
96
Mar 6, 2026
1.310204
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
62.00
62.00
61.50
61.50
59.97
-
Mar 5, 2026
67.00
67.00
65.00
65.00
61.96
100
Mar 4, 2026
66.00
70.50
66.00
67.00
63.86
1,300
Mar 3, 2026
69.50
69.50
66.00
66.50
63.39
316
Mar 2, 2026
68.50
71.50
68.50
70.50
67.20
75
Feb 27, 2026
68.50
69.00
68.50
69.00
65.77
15
Feb 26, 2026
68.50
68.50
68.50
68.50
65.29
-
Feb 25, 2026
67.00
69.00
67.00
69.00
65.77
-
Feb 24, 2026
65.00
67.50
65.00
67.50
64.34
41
Feb 23, 2026
63.50
66.50
63.50
66.00
62.91
300
Feb 20, 2026
63.00
65.00
63.00
65.00
61.96
40
Feb 19, 2026
62.50
63.50
62.50
63.50
60.53
-
Feb 18, 2026
61.50
63.50
61.50
62.50
59.57
76
Feb 17, 2026
62.50
63.00
62.50
62.50
59.57
8
Feb 16, 2026
59.50
60.00
59.50
60.00
57.19
-
Feb 13, 2026
60.00
61.50
60.00
61.50
58.62
-
Feb 12, 2026
61.50
62.50
61.00
61.00
58.14
200
Feb 11, 2026
59.00
63.00
59.00
63.00
60.05
27
Feb 10, 2026
58.50
60.50
58.50
60.50
57.67
-
Feb 9, 2026
57.00
60.00
57.00
59.50
56.71
750
Feb 6, 2026
56.50
58.50
56.50
58.50
55.76
-
Feb 5, 2026
59.00
59.00
58.50
58.50
55.76
130
Feb 4, 2026
61.00
62.00
61.00
61.00
58.14
47
Feb 3, 2026
59.00
61.00
59.00
61.00
58.14
-
Feb 2, 2026
56.50
58.50
56.50
58.50
55.76
-
Jan 30, 2026
58.50
59.50
57.50
57.50
54.81
20
Jan 29, 2026
59.50
62.00
59.50
59.50
56.71
2,594
Jan 28, 2026
58.00
59.00
58.00
59.00
56.24
-
Jan 27, 2026
57.00
58.00
57.00
58.00
55.29
-
Jan 26, 2026
57.00
57.00
57.00
57.00
54.33
-
Jan 23, 2026
55.50
57.00
55.50
57.00
54.33
-
Jan 22, 2026
55.00
56.00
55.00
55.00
52.43
417
Jan 21, 2026
54.50
56.50
54.50
55.50
52.90
36
Jan 20, 2026
54.50
55.00
53.00
54.50
51.95
730
Jan 19, 2026
54.50
55.00
54.50
55.00
52.43
-
Jan 16, 2026
56.00
56.00
55.50
55.50
52.90
-
Jan 15, 2026
56.50
56.50
56.50
56.50
53.86
-
Jan 14, 2026
54.00
56.50
54.00
56.00
53.38
173
Jan 13, 2026
54.00
54.50
54.00
54.50
51.95
-
Jan 12, 2026
53.50
53.50
53.50
53.50
51.00
75
Jan 9, 2026
54.00
54.00
52.00
53.00
50.52
335
Jan 8, 2026
54.00
54.00
54.00
54.00
51.47
-
Jan 7, 2026
54.00
56.00
54.00
54.50
51.95
900
Jan 6, 2026
53.00
55.00
53.00
55.00
52.43
-
Jan 5, 2026
53.00
53.50
53.00
53.50
51.00
-
Jan 2, 2026
50.50
52.00
50.50
52.00
49.57
-
Dec 30, 2025
50.50
51.00
50.50
51.00
48.61
-
Dec 29, 2025
50.50
52.50
50.50
51.00
48.61
78
Dec 23, 2025
51.00
51.50
51.00
51.50
49.09
10
Dec 22, 2025
50.00
52.00
50.00
51.50
49.09
10
Dec 19, 2025
49.40
51.00
49.40
50.50
48.14
200
Dec 18, 2025
49.40
50.50
49.40
50.50
48.14
-
Dec 17, 2025
49.20
50.00
49.20
50.00
47.66
-
Dec 16, 2025
49.20
49.60
49.20
49.60
47.28
-
Dec 15, 2025
50.00
50.00
50.00
50.00
47.66
-
Dec 12, 2025
51.50
53.00
50.50
50.50
48.14
1,050
Dec 11, 2025
51.00
51.50
51.00
51.50
49.09
-
Dec 10, 2025
50.50
51.50
50.50
51.50
49.09
-
Dec 9, 2025
50.00
50.50
50.00
50.50
48.14
-
Dec 8, 2025
50.00
50.00
49.80
49.80
47.47
-
Dec 5, 2025
50.00
50.50
50.00
50.50
48.14
-
Dec 4, 2025
49.60
49.60
49.60
49.60
47.28
-
Dec 3, 2025
47.60
49.20
47.60
49.20
46.90
-
Dec 2, 2025
47.00
48.00
47.00
48.00
45.75
100
Dec 1, 2025
46.40
47.00
46.40
47.00
44.80
-
Nov 28, 2025
45.80
46.80
45.80
46.80
44.61
-
Nov 27, 2025
46.40
46.40
45.60
45.60
43.47
-
Nov 26, 2025
45.60
46.80
45.60
46.80
44.61
-
Nov 25, 2025
45.00
46.20
45.00
46.20
44.04
-
Nov 24, 2025
46.40
46.40
45.60
45.60
43.47
200
Nov 21, 2025
44.60
45.80
44.60
45.80
43.66
-
Nov 20, 2025
46.00
46.00
45.00
45.00
42.89
108
Nov 19, 2025
46.00
46.00
46.00
46.00
43.85
-
Nov 18, 2025
45.80
46.00
45.60
46.00
43.85
60
Nov 17, 2025
48.40
48.40
46.80
46.80
44.61
75
Nov 14, 2025
47.00
47.00
47.00
47.00
44.80
-
Nov 13, 2025
48.80
49.80
47.60
47.60
45.37
1,016
Nov 12, 2025
48.00
49.20
48.00
48.40
46.13
225
Nov 11, 2025
47.60
47.80
47.60
47.80
45.56
250
Nov 10, 2025
47.00
48.00
47.00
48.00
45.75
-
Nov 7, 2025
47.40
47.40
47.20
47.20
44.99
-
Nov 6, 2025
47.60
48.00
47.60
48.00
45.75
-
