Frankfurt - Delayed Quote
EUR
Woodside Energy Group Ltd (WOP.F)
20.20
0.00
(0.00%)
As of 8:19:30 AM 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 2, 2026
20.20
20.20
20.20
20.20
20.20
216
Oct 30, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 29, 2026
20.00
20.20
20.00
20.20
20.20
-
Oct 28, 2026
19.80
19.80
19.80
19.80
19.80
-
Oct 27, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 26, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 23, 2026
20.00
20.00
20.00
20.00
20.00
-
Oct 22, 2026
20.00
20.00
20.00
20.00
20.00
-
Oct 21, 2026
20.60
20.60
20.40
20.40
20.40
-
Oct 20, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 19, 2026
20.40
20.40
20.40
20.40
20.40
-
Oct 16, 2026
20.00
20.00
20.00
20.00
20.00
-
Oct 15, 2026
20.00
20.20
20.00
20.20
20.20
-
Oct 14, 2026
20.20
20.20
20.20
20.20
20.20
-
Oct 13, 2026
19.90
19.90
19.80
19.80
19.80
-
Oct 12, 2026
19.50
19.50
19.50
19.50
19.50
-
Oct 9, 2026
19.60
19.60
19.60
19.60
19.60
-
Oct 8, 2026
19.40
19.40
19.40
19.40
19.40
-
Oct 7, 2026
18.80
19.00
18.80
19.00
19.00
-
Oct 6, 2026
18.90
19.00
18.90
19.00
19.00
-
Oct 5, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 2, 2026
18.80
19.00
18.80
19.00
19.00
-
Oct 1, 2026
18.40
19.10
18.40
19.10
19.10
-
Sep 30, 2026
19.00
19.00
19.00
19.00
19.00
-
Sep 29, 2026
18.80
18.80
18.80
18.80
18.80
-
Sep 28, 2026
19.10
19.10
19.10
19.10
19.10
-
Sep 25, 2026
19.10
19.10
19.00
19.00
19.00
216
Sep 24, 2026
19.00
19.20
19.00
19.20
19.20
-
Sep 23, 2026
18.80
19.10
18.60
19.10
19.10
-
Sep 22, 2026
19.20
19.20
19.20
19.20
19.20
-
Sep 21, 2026
19.60
19.60
19.50
19.50
19.50
-
Sep 18, 2026
19.70
19.70
19.70
19.70
19.70
-
Sep 17, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 16, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 15, 2026
19.50
20.40
19.50
20.40
20.40
-
Sep 14, 2026
19.90
20.00
19.90
20.00
20.00
-
Sep 11, 2026
19.80
19.80
19.80
19.80
19.80
-
Sep 10, 2026
19.90
19.90
19.90
19.90
19.90
-
Sep 9, 2026
20.00
20.20
20.00
20.20
20.20
-
Sep 8, 2026
19.60
19.70
19.60
19.70
19.70
-
Sep 7, 2026
19.50
19.50
19.50
19.50
19.50
-
Sep 4, 2026
0.50821203
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
19.20
19.20
19.20
19.20
19.20
-
Sep 3, 2026
19.30
19.30
19.30
19.30
18.73
-
Sep 2, 2026
20.00
20.00
20.00
20.00
19.41
-
Sep 1, 2026
19.70
20.80
19.70
20.00
19.41
466
Aug 31, 2026
19.50
19.50
19.50
19.50
18.92
-
Aug 28, 2026
19.40
19.40
19.40
19.40
18.83
-
Aug 27, 2026
19.20
19.20
19.20
19.20
18.63
-
Aug 26, 2026
19.00
19.00
19.00
19.00
18.44
-
Aug 25, 2026
19.80
19.80
19.80
19.80
19.22
-
Aug 24, 2026
20.20
20.20
20.20
20.20
19.60
-
Aug 21, 2026
20.20
20.20
20.20
20.20
19.60
-
Aug 20, 2026
19.90
19.90
19.90
19.90
19.31
-
Aug 19, 2026
20.00
20.00
20.00
20.00
19.41
-
Aug 18, 2026
19.80
19.80
19.80
19.80
19.22
-
Aug 17, 2026
19.60
19.60
19.50
19.50
18.92
57
Aug 14, 2026
19.50
19.50
19.50
19.50
18.92
-
Aug 13, 2026
19.50
19.50
19.50
19.50
18.92
-
Aug 12, 2026
19.40
19.60
19.40
19.60
19.02
5
Aug 11, 2026
19.70
19.70
19.70
19.70
19.12
-
Aug 10, 2026
18.70
18.70
18.70
18.70
18.15
-
Aug 7, 2026
19.00
19.00
19.00
19.00
18.44
-
Aug 6, 2026
18.90
18.90
18.90
18.90
18.34
72
Aug 5, 2026
18.90
18.90
18.90
18.90
18.34
-
Aug 4, 2026
19.60
19.60
19.60
19.60
19.02
-
Aug 3, 2026
19.30
19.30
19.30
19.30
18.73
-
Jul 31, 2026
19.50
19.50
19.50
19.50
18.92
-
Jul 30, 2026
19.40
19.40
19.40
19.40
18.83
-
Jul 29, 2026
19.30
19.30
19.30
19.30
18.73
-
Jul 28, 2026
19.20
19.20
19.20
19.20
18.63
-
Jul 27, 2026
18.70
18.70
18.70
18.70
18.15
-
Jul 24, 2026
19.30
19.30
19.20
19.20
18.63
27
Jul 23, 2026
19.00
19.00
19.00
19.00
18.44
-
Jul 22, 2026
18.90
18.90
18.90
18.90
18.34
-
Jul 21, 2026
18.70
18.70
18.70
18.70
18.15
-
Jul 20, 2026
18.40
18.40
18.40
18.40
17.86
-
Jul 17, 2026
18.00
18.00
18.00
18.00
17.47
2,000
Jul 16, 2026
17.40
17.40
17.40
17.40
16.89
-
Jul 15, 2026
17.80
17.80
17.80
17.80
17.27
-
Jul 14, 2026
17.90
17.90
17.90
17.90
17.37
-
Jul 13, 2026
17.20
17.20
17.20
17.20
16.69
-
Jul 10, 2026
17.10
17.10
17.10
17.10
16.59
-
Jul 9, 2026
17.30
17.30
17.30
17.30
16.79
-
Jul 8, 2026
17.10
17.10
17.10
17.10
16.59
-
Jul 7, 2026
16.50
16.50
16.50
16.50
16.01
-
Jul 6, 2026
16.50
16.70
16.50
16.70
16.21
10
Jul 3, 2026
16.30
16.30
16.30
16.30
15.82
-
Jul 2, 2026
16.40
16.40
16.40
16.40
15.92
-
Jul 1, 2026
16.60
16.60
16.60
16.60
16.11
-
Jun 30, 2026
16.50
17.50
16.50
17.50
16.98
128
Jun 29, 2026
16.30
16.30
16.30
16.30
15.82
-
Jun 26, 2026
16.20
16.20
16.20
16.20
15.72
-
Jun 25, 2026
16.10
16.10
16.10
16.10
15.62
-
Jun 24, 2026
16.50
16.50
16.50
16.50
16.01
-
Jun 23, 2026
17.00
17.00
17.00
17.00
16.50
-
Jun 22, 2026
17.00
17.00
17.00
17.00
16.50
-
Jun 19, 2026
17.30
17.30
17.30
17.30
16.79
-
Jun 18, 2026
17.00
17.00
17.00
17.00
16.50
-
Jun 17, 2026
17.10
17.10
17.10
17.10
16.59
-
Jun 16, 2026
17.70
17.70
17.70
17.70
17.18
-
Jun 15, 2026
17.60
17.60
17.60
17.60
17.08
-
Jun 12, 2026
18.30
18.30
18.30
18.30
17.76
-
Jun 11, 2026
18.60
18.80
18.60
18.80
18.24
210
Jun 10, 2026
18.40
18.40
18.40
18.40
17.86
-
Jun 9, 2026
18.40
18.40
18.40
18.40
17.86
-
Jun 8, 2026
18.80
18.80
18.80
18.80
18.24
-
Jun 5, 2026
18.40
18.40
18.40
18.40
17.86
-
Jun 4, 2026
18.80
18.80
18.80
18.80
18.24
-
Jun 3, 2026
18.80
18.90
18.80
18.90
18.34
-
Jun 2, 2026
18.60
18.60
18.60
18.60
18.05
-
Jun 1, 2026
18.50
18.50
18.50
18.50
17.95
-
May 29, 2026
18.10
18.10
18.10
18.10
17.57
276
May 28, 2026
18.30
18.30
18.30
18.30
17.76
-
May 27, 2026
18.30
18.30
18.30
18.30
17.76
-
May 26, 2026
18.20
18.20
18.20
18.20
17.66
-
May 25, 2026
18.30
18.30
18.30
18.30
17.76
-
May 22, 2026
19.00
19.00
19.00
19.00
18.44
-
May 21, 2026
19.10
19.10
19.10
19.10
18.54
-
May 20, 2026
19.30
19.30
19.30
19.30
18.73
-
May 19, 2026
19.30
19.30
19.30
19.30
18.73
-
May 18, 2026
19.20
19.20
19.20
19.20
18.63
-
May 15, 2026
18.70
18.70
18.70
18.70
18.15
-
May 14, 2026
18.50
18.50
18.50
18.50
17.95
-
May 13, 2026
18.50
18.50
18.40
18.40
17.86
25
May 12, 2026
18.40
18.40
18.40
18.40
17.86
-
May 11, 2026
18.20
19.20
18.20
19.20
18.63
50
May 8, 2026
17.90
18.70
17.90
18.70
18.15
240
May 7, 2026
18.30
18.30
18.30
18.30
17.76
-
May 6, 2026
19.10
19.10
18.80
18.80
18.24
-
May 5, 2026
19.40
20.40
19.40
20.40
19.80
26
May 4, 2026
19.30
20.20
19.30
20.20
19.60
91
Apr 30, 2026
19.90
19.90
19.90
19.90
19.31
-
Apr 29, 2026
19.80
19.80
19.80
19.80
19.22
-
Apr 28, 2026
19.30
19.30
19.30
19.30
18.73
-
Apr 27, 2026
19.10
19.10
19.10
19.10
18.54
-
Apr 24, 2026
19.30
19.70
19.30
19.70
19.12
1,925
Apr 23, 2026
18.90
18.90
18.90
18.90
18.34
-
Apr 22, 2026
18.30
18.30
18.30
18.30
17.76
-
Apr 21, 2026
18.40
18.40
18.40
18.40
17.86
-
Apr 20, 2026
18.80
18.80
18.80
18.80
18.24
-
Apr 17, 2026
19.40
19.40
18.30
18.30
17.76
47
Apr 16, 2026
19.30
19.30
19.30
19.30
18.73
-
Apr 15, 2026
19.50
19.50
19.50
19.50
18.92
-
Apr 14, 2026
19.90
19.90
19.90
19.90
19.31
-
Apr 13, 2026
20.00
20.00
20.00
20.00
19.41
-
Apr 10, 2026
19.50
19.50
19.50
19.50
18.92
-
Apr 9, 2026
19.50
19.50
19.50
19.50
18.92
-
Apr 8, 2026
18.80
18.80
18.80
18.80
18.24
-
Apr 7, 2026
20.80
21.00
20.80
21.00
20.38
1
Apr 2, 2026
20.00
20.00
20.00
20.00
19.41
-
Apr 1, 2026
20.20
20.20
20.20
20.20
19.60
-
Mar 31, 2026
20.60
20.60
20.60
20.60
19.99
-
Mar 30, 2026
20.80
20.80
20.80
20.80
20.19
-
Mar 27, 2026
20.00
20.00
20.00
20.00
19.41
-
Mar 26, 2026
20.20
20.20
20.20
20.20
19.60
-
Mar 25, 2026
19.60
19.60
19.60
19.60
19.02
-
Mar 24, 2026
20.20
20.60
20.20
20.60
19.99
88
Mar 23, 2026
20.40
20.40
20.20
20.20
19.60
143
Mar 20, 2026
20.40
20.40
20.40
20.40
19.80
-
Mar 19, 2026
20.20
20.20
20.20
20.20
19.60
-
Mar 18, 2026
18.80
18.80
18.80
18.80
18.24
-
Mar 17, 2026
18.80
19.30
18.80
19.30
18.73
550
Mar 16, 2026
18.80
18.80
18.80
18.80
18.24
-
Mar 13, 2026
18.60
19.10
18.60
18.90
18.34
728
Mar 12, 2026
19.00
19.00
18.90
18.90
18.34
-
Mar 11, 2026
18.20
18.20
18.20
18.20
17.66
-
Mar 10, 2026
18.10
18.10
18.10
18.10
17.57
-
Mar 9, 2026
18.70
19.40
18.70
19.40
18.83
42
Mar 6, 2026
0.526044
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
17.90
18.90
17.90
18.90
18.34
3,507
Mar 5, 2026
18.20
18.20
18.20
18.20
17.09
-
Mar 4, 2026
17.90
18.80
17.90
18.80
17.65
50
Mar 3, 2026
18.00
18.00
18.00
18.00
16.90
500
Mar 2, 2026
17.60
17.60
17.60
17.60
16.53
-
Feb 27, 2026
16.40
16.90
16.40
16.90
15.87
321
Feb 26, 2026
16.40
16.40
16.40
16.40
15.40
-
Feb 25, 2026
16.40
16.40
16.40
16.40
15.40
-
Feb 24, 2026
15.90
15.90
15.90
15.90
14.93
-
Feb 23, 2026
15.70
15.70
15.70
15.70
14.74
-
Feb 20, 2026
15.70
16.70
15.70
16.70
15.68
60
Feb 19, 2026
15.50
15.50
15.50
15.50
14.55
-
Feb 18, 2026
14.90
14.90
14.90
14.90
13.99
-
Feb 17, 2026
14.90
14.90
14.90
14.90
13.99
-
Feb 16, 2026
15.00
15.00
15.00
15.00
14.09
-
Feb 13, 2026
14.80
14.80
14.80
14.80
13.90
-
Feb 12, 2026
15.20
15.20
15.20
15.20
14.27
-
Feb 11, 2026
14.90
14.90
14.90
14.90
13.99
-
Feb 10, 2026
14.90
15.90
14.90
15.90
14.93
28
Feb 9, 2026
14.80
14.80
14.80
14.80
13.90
23
Feb 6, 2026
14.50
14.50
14.50
14.50
13.62
-
Feb 5, 2026
14.80
14.80
14.80
14.80
13.90
-
Feb 4, 2026
14.50
15.00
14.50
15.00
14.09
20
Feb 3, 2026
14.40
14.40
14.40
14.40
13.52
-
Feb 2, 2026
14.10
14.10
14.10
14.10
13.24
-
Jan 30, 2026
14.40
14.40
14.40
14.40
13.52
-
Jan 29, 2026
14.30
14.30
14.30
14.30
13.43
-
Jan 28, 2026
14.10
14.10
14.10
14.10
13.24
-
Jan 27, 2026
13.90
13.90
13.90
13.90
13.05
-
Jan 26, 2026
13.70
13.70
13.70
13.70
12.86
-
Jan 23, 2026
13.60
13.60
13.60
13.60
12.77
-
Jan 22, 2026
13.40
13.40
13.40
13.40
12.58
-
Jan 21, 2026
13.20
13.20
13.20
13.20
12.39
-
Jan 20, 2026
13.00
13.00
13.00
13.00
12.21
-
Jan 19, 2026
13.10
13.10
13.10
13.10
12.30
-
Jan 16, 2026
13.10
13.10
13.10
13.10
12.30
-
Jan 15, 2026
13.30
13.30
13.30
13.30
12.49
-
Jan 14, 2026
13.30
13.30
13.30
13.30
12.49
-
Jan 13, 2026
13.00
13.90
13.00
13.90
13.05
300
Jan 12, 2026
13.00
13.00
13.00
13.00
12.21
-
Jan 9, 2026
13.00
13.00
13.00
13.00
12.21
-
Jan 8, 2026
12.70
12.70
12.70
12.70
11.93
-
Jan 7, 2026
13.00
13.00
13.00
13.00
12.21
-
Jan 6, 2026
13.00
13.00
13.00
13.00
12.21
-
Jan 5, 2026
13.10
13.10
13.10
13.10
12.30
-
Jan 2, 2026
13.00
13.00
13.00
13.00
12.21
-
Dec 30, 2025
12.70
13.00
12.70
13.00
12.21
15
Dec 29, 2025
13.40
13.40
13.40
13.40
12.58
1
Dec 23, 2025
12.70
12.80
12.70
12.80
12.02
10
Dec 22, 2025
12.50
12.60
12.50
12.60
11.83
14
Dec 19, 2025
12.40
13.00
12.40
13.00
12.21
9
Dec 18, 2025
12.40
12.40
12.40
12.40
11.64
-
Dec 17, 2025
12.80
13.10
12.70
13.10
12.30
2,320
Dec 16, 2025
13.00
13.00
13.00
13.00
12.21
-
Dec 15, 2025
13.40
13.40
13.40
13.40
12.58
-
Dec 12, 2025
13.60
13.60
13.60
13.60
12.77
-
Dec 11, 2025
13.60
13.60
13.60
13.60
12.77
-
Dec 10, 2025
13.60
13.60
13.60
13.60
12.77
-
Dec 9, 2025
13.60
14.60
13.60
14.60
13.71
500
Dec 8, 2025
13.90
13.90
13.90
13.90
13.05
-
Dec 5, 2025
13.80
13.80
13.80
13.80
12.96
-
Dec 4, 2025
13.90
13.90
13.90
13.90
13.05
-
Dec 3, 2025
13.80
13.80
13.80
13.80
12.96
-
Dec 2, 2025
13.80
13.80
13.80
13.80
12.96
-
Dec 1, 2025
13.70
13.70
13.70
13.70
12.86
-
Nov 28, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 27, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 26, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 25, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 24, 2025
13.70
13.70
13.70
13.70
12.86
-
Nov 21, 2025
13.70
13.70
13.70
13.70
12.86
-
Nov 20, 2025
14.10
14.10
14.10
14.10
13.24
-
Nov 19, 2025
14.10
14.10
14.10
14.10
13.24
-
Nov 18, 2025
14.00
14.00
14.00
14.00
13.15
-
Nov 17, 2025
14.20
14.20
14.20
14.20
13.33
-
Nov 14, 2025
14.10
14.10
14.10
14.10
13.24
50
Nov 13, 2025
14.20
15.20
14.20
15.20
14.27
300
Nov 12, 2025
14.60
14.60
14.60
14.60
13.71
-
Nov 11, 2025
14.50
14.50
14.50
14.50
13.62
-
Nov 10, 2025
14.20
14.20
14.20
14.20
13.33
-
Nov 7, 2025
13.90
13.90
13.90
13.90
13.05
-
Nov 6, 2025
13.90
13.90
13.90
13.90
13.05
-
Nov 5, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 4, 2025
13.60
13.60
13.60
13.60
12.77
-
Nov 3, 2025
13.60
13.60
13.60
13.60
12.77
-
