XETRA - Delayed Quote
EUR
BP p.l.c. (BPE5.DE)
6.86
-0.01
(-0.16%)
As of 3:50:29 PM GMT+1. Market Open.
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 5, 2026
6.76
6.90
6.71
6.86
6.86
782,062
Nov 4, 2026
7.11
7.11
6.87
6.87
6.87
1,469,051
Nov 3, 2026
7.16
7.21
6.98
7.10
7.10
1,409,500
Nov 2, 2026
7.40
7.46
7.17
7.22
7.22
2,087,716
Oct 30, 2026
7.59
7.61
7.43
7.58
7.58
1,860,399
Oct 29, 2026
7.49
7.65
7.45
7.50
7.50
2,242,778
Oct 28, 2026
7.40
7.45
7.34
7.43
7.43
1,020,468
Oct 27, 2026
7.52
7.55
7.34
7.36
7.36
2,727,100
Oct 26, 2026
7.55
7.64
7.44
7.56
7.56
2,803,340
Oct 23, 2026
7.43
7.65
7.43
7.65
7.65
1,504,781
Oct 22, 2026
7.45
7.50
7.33
7.33
7.33
1,174,385
Oct 21, 2026
7.40
7.43
7.34
7.38
7.38
1,876,030
Oct 20, 2026
7.39
7.43
7.19
7.25
7.25
3,881,452
Oct 19, 2026
7.38
7.42
7.30
7.34
7.34
3,319,584
Oct 16, 2026
7.21
7.34
7.21
7.32
7.32
1,747,630
Oct 15, 2026
7.26
7.31
7.24
7.25
7.25
1,383,427
Oct 14, 2026
7.23
7.30
7.20
7.28
7.28
834,208
Oct 13, 2026
7.06
7.24
7.05
7.24
7.24
1,237,367
Oct 12, 2026
6.89
7.03
6.87
6.99
6.99
1,352,787
Oct 9, 2026
6.83
6.96
6.78
6.95
6.95
1,415,099
Oct 8, 2026
6.69
6.92
6.69
6.90
6.90
1,974,770
Oct 7, 2026
6.68
6.78
6.62
6.65
6.65
1,266,291
Oct 6, 2026
6.63
6.66
6.50
6.64
6.64
1,324,213
Oct 5, 2026
6.63
6.66
6.56
6.66
6.66
1,061,645
Oct 2, 2026
6.56
6.60
6.47
6.56
6.56
1,200,490
Oct 1, 2026
6.37
6.57
6.32
6.55
6.55
1,608,964
Sep 30, 2026
6.40
6.45
6.33
6.44
6.44
788,176
Sep 29, 2026
6.53
6.53
6.36
6.43
6.43
837,468
Sep 28, 2026
6.56
6.62
6.53
6.58
6.58
658,533
Sep 25, 2026
6.50
6.53
6.42
6.50
6.50
913,051
Sep 24, 2026
6.55
6.66
6.53
6.65
6.65
1,273,902
Sep 23, 2026
6.38
6.51
6.36
6.50
6.50
830,087
Sep 22, 2026
6.38
6.39
6.18
6.33
6.33
1,662,717
Sep 21, 2026
6.43
6.49
6.33
6.33
6.33
918,082
Sep 18, 2026
6.55
6.56
6.46
6.54
6.54
1,043,316
Sep 17, 2026
6.59
6.66
6.53
6.58
6.58
1,156,921
Sep 16, 2026
6.78
6.80
6.57
6.62
6.62
1,152,254
Sep 15, 2026
6.68
6.77
6.61
6.77
6.77
1,423,828
Sep 14, 2026
6.67
6.76
6.64
6.68
6.68
1,813,454
Sep 11, 2026
6.56
6.65
6.50
6.57
6.57
1,058,635
Sep 10, 2026
6.52
6.66
6.51
6.58
6.58
1,905,039
Sep 9, 2026
6.51
6.56
6.44
6.47
6.47
1,406,572
Sep 8, 2026
6.44
6.51
6.40
6.41
6.41
1,117,671
Sep 7, 2026
6.36
6.42
6.33
6.35
6.35
844,999
Sep 4, 2026
6.29
6.34
6.17
6.29
6.29
534,772
Sep 3, 2026
6.26
6.35
6.22
6.28
6.28
530,175
Sep 2, 2026
6.41
6.42
6.26
6.33
6.33
834,924
Sep 1, 2026
6.20
6.36
6.20
6.33
6.33
1,877,201
Aug 31, 2026
6.13
6.23
6.06
6.11
6.11
942,860
Aug 28, 2026
6.07
6.07
6.00
6.03
6.03
501,439
Aug 27, 2026
6.06
6.12
6.00
6.02
6.02
906,948
Aug 26, 2026
6.08
6.12
6.00
6.11
6.11
2,114,696
Aug 25, 2026
6.24
6.28
6.16
6.18
6.18
883,794
Aug 24, 2026
6.39
6.40
6.24
6.24
6.24
942,850
Aug 21, 2026
6.45
6.49
6.38
6.41
6.41
807,350
Aug 20, 2026
6.27
6.47
6.24
6.47
6.47
1,947,243
Aug 19, 2026
6.27
6.32
6.25
6.30
6.30
935,674
Aug 18, 2026
6.20
6.28
6.17
6.26
6.26
976,156
Aug 17, 2026
6.13
6.14
6.05
6.09
6.09
724,663
Aug 14, 2026
6.13
6.15
6.09
6.12
6.12
607,876
Aug 13, 2026
0.07722122
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
6.17
6.17
6.03
6.12
6.12
926,224
Aug 12, 2026
6.24
6.26
6.13
6.20
6.12
854,992
Aug 11, 2026
6.23
6.26
6.17
6.26
6.17
955,193
Aug 10, 2026
6.07
6.16
6.03
6.15
6.06
1,141,683
Aug 7, 2026
6.15
6.15
5.99
6.04
5.96
675,770
Aug 6, 2026
6.01
6.09
6.00
6.07
5.99
825,976
Aug 5, 2026
6.19
6.24
6.01
6.01
5.93
2,005,961
Aug 4, 2026
6.48
6.57
6.12
6.15
6.06
4,882,878
Aug 3, 2026
6.28
6.43
6.26
6.43
6.34
1,817,408
Jul 31, 2026
6.33
6.47
6.33
6.45
6.36
1,431,981
Jul 30, 2026
6.32
6.38
6.27
6.34
6.25
1,503,796
Jul 29, 2026
6.22
6.37
6.21
6.36
6.27
1,165,318
Jul 28, 2026
6.23
6.26
6.15
6.15
6.07
1,194,945
Jul 27, 2026
6.18
6.30
6.15
6.26
6.17
2,110,710
Jul 24, 2026
6.43
6.49
6.38
6.42
6.33
797,868
Jul 23, 2026
6.40
6.52
6.39
6.50
6.41
1,003,149
Jul 22, 2026
6.23
6.35
6.23
6.33
6.24
1,345,920
Jul 21, 2026
6.17
6.21
6.10
6.21
6.12
1,277,385
Jul 20, 2026
6.19
6.20
6.04
6.14
6.05
890,322
Jul 17, 2026
5.99
6.12
5.99
6.07
5.98
1,289,688
Jul 16, 2026
5.95
6.04
5.94
6.01
5.93
679,558
Jul 15, 2026
6.06
6.08
5.99
5.99
5.90
985,904
Jul 14, 2026
6.08
6.10
5.97
6.03
5.95
1,999,528
Jul 13, 2026
5.80
5.91
5.76
5.91
5.83
2,473,939
Jul 10, 2026
5.61
5.69
5.61
5.66
5.58
623,805
Jul 9, 2026
5.68
5.70
5.64
5.65
5.57
592,458
Jul 8, 2026
5.68
5.78
5.63
5.75
5.67
2,741,919
Jul 7, 2026
5.58
5.61
5.52
5.55
5.48
1,602,571
Jul 6, 2026
5.44
5.49
5.41
5.46
5.38
1,204,050
Jul 3, 2026
5.42
5.46
5.40
5.45
5.38
668,897
Jul 2, 2026
5.30
5.46
5.28
5.42
5.35
1,134,665
Jul 1, 2026
5.40
5.40
5.30
5.32
5.25
1,604,159
Jun 30, 2026
5.48
5.49
5.42
5.44
5.37
1,010,559
Jun 29, 2026
5.48
5.51
5.44
5.49
5.41
795,344
Jun 26, 2026
5.51
5.51
5.45
5.47
5.39
936,716
Jun 25, 2026
5.53
5.59
5.47
5.58
5.50
881,892
Jun 24, 2026
5.74
5.76
5.57
5.57
5.50
1,710,348
Jun 23, 2026
5.77
5.80
5.75
5.78
5.70
615,834
Jun 22, 2026
5.81
5.85
5.72
5.79
5.71
1,258,639
Jun 19, 2026
5.73
5.79
5.70
5.78
5.70
957,184
Jun 18, 2026
5.78
5.78
5.64
5.66
5.58
2,768,380
Jun 17, 2026
5.90
5.93
5.83
5.85
5.77
1,367,813
Jun 16, 2026
5.97
6.01
5.91
5.94
5.85
996,485
Jun 15, 2026
5.96
5.99
5.88
5.99
5.91
2,174,822
Jun 12, 2026
6.13
6.20
5.99
6.18
6.09
3,481,564
Jun 11, 2026
6.27
6.39
6.27
6.32
6.23
1,980,022
Jun 10, 2026
6.11
6.26
6.11
6.26
6.17
1,002,919
Jun 9, 2026
6.29
6.30
6.12
6.14
6.06
1,267,576
Jun 8, 2026
6.41
6.43
6.30
6.30
6.22
1,309,409
Jun 5, 2026
6.29
6.34
6.25
6.31
6.22
734,221
Jun 4, 2026
6.24
6.30
6.20
6.29
6.20
1,033,046
Jun 3, 2026
6.26
6.34
6.25
6.32
6.23
1,293,263
Jun 2, 2026
6.10
6.22
6.07
6.21
6.12
938,401
Jun 1, 2026
6.06
6.25
6.02
6.20
6.11
3,004,843
May 29, 2026
5.91
6.00
5.90
6.00
5.92
1,557,699
May 28, 2026
6.01
6.01
5.89
5.94
5.86
1,557,792
May 27, 2026
6.09
6.11
5.89
5.94
5.86
2,521,107
May 26, 2026
6.29
6.36
5.94
6.12
6.03
5,665,879
May 25, 2026
6.25
6.30
6.23
6.27
6.18
417,582
May 22, 2026
6.46
6.49
6.37
6.38
6.29
1,155,078
May 21, 2026
6.50
6.60
6.46
6.54
6.45
1,088,114
May 20, 2026
6.58
6.65
6.48
6.50
6.41
2,625,939
May 19, 2026
6.55
6.61
6.50
6.56
6.47
1,959,106
May 18, 2026
6.46
6.51
6.35
6.51
6.42
4,119,088
May 15, 2026
6.27
6.33
6.26
6.32
6.23
1,621,882
May 14, 2026
0.07418944
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.21
6.27
6.19
6.24
6.16
657,535
May 13, 2026
6.31
6.37
6.26
6.28
6.11
1,521,740
May 12, 2026
6.29
6.36
6.26
6.29
6.12
3,173,807
May 11, 2026
6.28
6.31
6.21
6.24
6.08
2,273,529
May 8, 2026
6.24
6.26
6.17
6.20
6.03
4,748,592
May 7, 2026
6.31
6.31
6.15
6.20
6.03
2,358,476
May 6, 2026
6.51
6.54
6.23
6.37
6.19
3,639,311
May 5, 2026
6.70
6.70
6.56
6.63
6.45
1,122,449
May 4, 2026
6.60
6.70
6.55
6.66
6.48
816,915
Apr 30, 2026
6.71
6.75
6.64
6.75
6.57
1,060,441
Apr 29, 2026
6.68
6.71
6.62
6.64
6.46
737,656
Apr 28, 2026
6.75
6.83
6.58
6.67
6.49
1,991,737
Apr 27, 2026
6.59
6.69
6.59
6.60
6.43
855,898
Apr 24, 2026
6.66
6.69
6.54
6.58
6.41
1,499,696
Apr 23, 2026
6.63
6.67
6.56
6.56
6.39
947,760
Apr 22, 2026
6.47
6.64
6.46
6.59
6.41
1,527,236
Apr 21, 2026
6.39
6.48
6.38
6.47
6.29
770,706
Apr 20, 2026
6.41
6.43
6.35
6.39
6.22
1,174,997
Apr 17, 2026
6.69
6.73
6.11
6.22
6.05
3,839,110
Apr 16, 2026
6.49
6.70
6.48
6.70
6.52
2,450,875
Apr 15, 2026
6.52
6.54
6.46
6.48
6.30
1,112,948
Apr 14, 2026
6.55
6.66
6.47
6.51
6.34
1,759,984
Apr 13, 2026
6.72
6.72
6.62
6.66
6.48
1,507,669
Apr 10, 2026
6.55
6.66
6.52
6.59
6.41
1,192,826
Apr 9, 2026
6.58
6.73
6.57
6.65
6.47
1,605,029
Apr 8, 2026
6.28
6.53
6.22
6.46
6.29
5,561,534
Apr 7, 2026
6.85
6.88
6.78
6.84
6.66
1,461,710
Apr 2, 2026
6.83
6.93
6.73
6.77
6.59
2,404,873
Apr 1, 2026
6.77
6.89
6.57
6.61
6.43
2,662,256
Mar 31, 2026
6.87
7.01
6.87
6.96
6.77
1,909,408
Mar 30, 2026
6.77
6.92
6.75
6.92
6.73
3,117,060
Mar 27, 2026
6.70
6.72
6.63
6.72
6.54
1,118,207
Mar 26, 2026
6.61
6.74
6.59
6.74
6.56
3,187,795
Mar 25, 2026
6.38
6.55
6.38
6.53
6.36
2,170,207
Mar 24, 2026
6.29
6.45
6.26
6.43
6.26
1,524,024
Mar 23, 2026
6.49
6.52
6.15
6.22
6.05
4,708,869
Mar 20, 2026
6.63
6.64
6.48
6.49
6.32
2,006,011
Mar 19, 2026
6.50
6.77
6.50
6.74
6.56
3,550,689
Mar 18, 2026
6.34
6.48
6.33
6.43
6.26
1,870,721
Mar 17, 2026
6.28
6.40
6.28
6.37
6.20
3,096,433
Mar 16, 2026
6.27
6.33
6.18
6.25
6.09
1,474,513
Mar 13, 2026
6.20
6.26
6.12
6.18
6.01
3,530,172
Mar 12, 2026
5.93
6.14
5.92
6.13
5.96
4,094,759
Mar 11, 2026
5.76
5.95
5.76
5.95
5.79
2,824,166
Mar 10, 2026
5.70
5.83
5.69
5.78
5.62
2,384,101
Mar 9, 2026
5.88
5.91
5.76
5.89
5.73
3,055,498
Mar 6, 2026
5.66
5.79
5.65
5.76
5.60
2,591,855
Mar 5, 2026
5.61
5.68
5.51
5.66
5.50
1,763,276
Mar 4, 2026
5.59
5.64
5.50
5.52
5.37
1,847,489
Mar 3, 2026
5.67
5.69
5.57
5.66
5.51
2,163,930
Mar 2, 2026
5.76
5.78
5.53
5.60
5.44
3,290,853
Feb 27, 2026
5.39
5.50
5.38
5.44
5.30
776,878
Feb 26, 2026
5.36
5.44
5.27
5.43
5.29
1,154,713
Feb 25, 2026
5.40
5.44
5.35
5.39
5.24
991,106
Feb 24, 2026
5.45
5.46
5.39
5.41
5.26
674,316
Feb 23, 2026
5.37
5.48
5.35
5.42
5.28
903,810
Feb 20, 2026
5.45
5.47
5.35
5.36
5.21
1,023,762
Feb 19, 2026
0.07418944
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
5.39
5.53
5.36
5.48
5.34
1,841,957
Feb 18, 2026
5.31
5.41
5.30
5.38
5.15
788,447
Feb 17, 2026
5.33
5.43
5.23
5.27
5.05
1,382,562
Feb 16, 2026
5.31
5.37
5.27
5.37
5.14
791,477
Feb 13, 2026
5.23
5.28
5.20
5.28
5.05
921,438
Feb 12, 2026
5.38
5.42
5.24
5.25
5.03
1,237,041
Feb 11, 2026
5.21
5.44
5.20
5.43
5.20
2,702,090
Feb 10, 2026
5.32
5.34
5.07
5.16
4.94
5,323,959
Feb 9, 2026
5.45
5.49
5.42
5.48
5.25
376,476
Feb 6, 2026
5.44
5.53
5.39
5.51
5.28
1,185,012
Feb 5, 2026
5.51
5.54
5.37
5.40
5.17
1,015,471
Feb 4, 2026
5.51
5.58
5.49
5.53
5.30
3,239,933
Feb 3, 2026
5.36
5.41
5.28
5.41
5.18
1,162,574
Feb 2, 2026
5.23
5.35
5.20
5.34
5.11
1,671,651
Jan 30, 2026
5.28
5.36
5.26
5.35
5.12
1,066,857
Jan 29, 2026
5.32
5.41
5.32
5.34
5.12
1,346,076
Jan 28, 2026
5.25
5.29
5.23
5.27
5.04
1,627,493
Jan 27, 2026
5.14
5.21
5.12
5.20
4.98
1,068,487
Jan 26, 2026
5.17
5.19
5.12
5.13
4.92
1,265,256
Jan 23, 2026
5.06
5.17
5.05
5.12
4.91
2,198,694
Jan 22, 2026
5.14
5.15
5.00
5.01
4.80
1,980,685
Jan 21, 2026
5.04
5.13
5.03
5.10
4.89
1,649,642
Jan 20, 2026
5.01
5.05
4.97
5.02
4.81
1,161,017
Jan 19, 2026
5.03
5.07
5.02
5.05
4.84
466,134
Jan 16, 2026
5.04
5.11
5.01
5.08
4.87
1,199,929
Jan 15, 2026
5.02
5.06
4.98
5.06
4.85
2,276,706
Jan 14, 2026
5.01
5.12
4.96
5.12
4.90
2,448,684
Jan 13, 2026
4.95
5.05
4.94
5.05
4.83
1,674,805
Jan 12, 2026
4.92
4.95
4.87
4.93
4.72
577,944
Jan 9, 2026
4.90
4.93
4.87
4.92
4.71
1,039,747
Jan 8, 2026
4.79
4.82
4.78
4.80
4.60
992,067
Jan 7, 2026
4.86
4.88
4.79
4.83
4.62
2,835,441
Jan 6, 2026
5.10
5.14
4.99
4.99
4.78
2,016,345
Jan 5, 2026
5.04
5.09
4.95
5.01
4.80
1,390,490
Jan 2, 2026
4.99
5.06
4.98
5.03
4.81
1,066,277
Dec 30, 2025
4.91
4.92
4.91
4.91
4.71
310,185
Dec 29, 2025
4.87
4.91
4.85
4.90
4.69
1,287,676
Dec 23, 2025
4.87
4.91
4.87
4.89
4.68
837,319
Dec 22, 2025
4.86
4.90
4.85
4.89
4.68
1,226,303
Dec 19, 2025
4.79
4.85
4.78
4.85
4.64
1,203,476
Dec 18, 2025
4.88
4.89
4.79
4.81
4.61
1,730,340
Dec 17, 2025
4.91
4.95
4.86
4.86
4.66
1,118,320
Dec 16, 2025
4.96
4.97
4.78
4.83
4.63
1,807,781
Dec 15, 2025
5.05
5.06
4.99
4.99
4.78
714,305
Dec 12, 2025
5.05
5.07
4.98
5.01
4.80
1,223,396
Dec 11, 2025
5.09
5.11
5.05
5.06
4.85
502,146
Dec 10, 2025
5.11
5.12
5.07
5.08
4.87
691,775
Dec 9, 2025
5.17
5.18
5.11
5.12
4.90
732,947
Dec 8, 2025
5.17
5.21
5.12
5.16
4.95
1,990,631
Dec 5, 2025
5.22
5.24
5.17
5.20
4.98
1,901,063
Dec 4, 2025
5.32
5.34
5.26
5.33
5.10
719,035
Dec 3, 2025
5.21
5.31
5.21
5.30
5.08
907,739
Dec 2, 2025
5.23
5.25
5.19
5.20
4.98
599,658
Dec 1, 2025
5.18
5.25
5.18
5.22
5.00
939,794
Nov 28, 2025
5.14
5.20
5.14
5.19
4.97
645,419
Nov 27, 2025
5.15
5.16
5.10
5.12
4.90
381,039
Nov 26, 2025
5.15
5.18
5.13
5.17
4.95
687,543
Nov 25, 2025
5.19
5.20
5.12
5.13
4.91
397,707
Nov 24, 2025
5.16
5.17
5.11
5.17
4.95
629,129
Nov 21, 2025
5.13
5.17
5.09
5.17
4.95
1,124,519
Nov 20, 2025
5.21
5.26
5.19
5.21
4.99
810,983
Nov 19, 2025
5.25
5.26
5.13
5.17
4.95
928,995
Nov 18, 2025
5.21
5.23
5.16
5.20
4.98
1,275,793
Nov 17, 2025
5.23
5.29
5.22
5.27
5.05
661,193
Nov 14, 2025
5.18
5.23
5.15
5.22
5.00
473,875
Nov 13, 2025
0.07418944
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
5.22
5.24
5.20
5.21
4.99
415,692
Nov 12, 2025
5.38
5.39
5.30
5.30
4.99
1,101,499
Nov 11, 2025
5.33
5.41
5.31
5.40
5.10
1,233,561
Nov 10, 2025
5.20
5.20
5.20
5.20
4.90
-
Nov 7, 2025
5.20
5.20
5.20
5.20
4.90
-
Nov 6, 2025
5.20
5.23
5.15
5.20
4.90
1,175,029
Nov 5, 2025
5.11
5.25
5.08
5.24
4.95
1,421,215
