BHP Group Ltd

BHP
🏛️ germany →
23.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.24 29.27 28.94 29.10 0.0M
2022-12-29 29.25 29.41 28.86 29.21 0.0M
2022-12-28 29.31 29.65 29.01 29.28 0.0M
2022-12-27 29.06 29.81 29.06 29.55 0.0M
2022-12-23 29.10 29.35 28.91 29.10 0.0M
2022-12-22 29.32 29.65 28.56 28.89 0.0M
2022-12-21 29.15 29.64 29.00 29.60 0.0M
2022-12-20 28.46 29.25 28.45 28.99 0.0M
2022-12-19 28.90 29.24 28.50 28.66 0.0M
2022-12-16 28.80 28.99 28.43 28.70 0.0M
2022-12-15 29.44 29.51 28.84 28.85 0.0M
2022-12-14 29.98 29.98 29.01 29.24 0.0M
2022-12-13 29.70 30.41 29.34 29.77 0.0M
2022-12-12 30.40 30.40 29.40 29.88 0.0M
2022-12-09 30.25 30.87 30.07 30.50 0.0M
2022-12-08 29.78 30.40 29.70 30.00 0.0M
2022-12-07 29.84 30.00 29.20 29.81 0.0M
2022-12-06 29.99 30.14 29.64 29.76 0.0M
2022-12-05 30.20 30.41 29.50 29.80 0.0M
2022-12-02 29.90 30.20 29.34 30.04 0.0M
2022-12-01 30.15 30.31 29.75 29.88 0.0M
2022-11-30 29.20 30.30 29.19 30.01 0.1M
2022-11-29 28.85 29.47 28.85 29.40 0.0M
2022-11-28 28.21 28.87 28.02 28.64 0.0M
2022-11-25 28.70 28.85 28.27 28.65 0.0M
2022-11-24 28.80 29.00 28.44 28.52 0.0M
2022-11-23 28.40 28.79 28.16 28.69 0.0M
2022-11-22 27.99 28.49 27.89 28.40 0.0M
2022-11-21 28.19 28.19 27.27 28.10 0.0M
2022-11-18 28.28 28.60 27.80 28.49 0.0M
2022-11-17 28.10 28.55 27.27 28.21 0.0M
2022-11-16 28.66 29.00 28.01 28.15 0.1M
2022-11-15 28.30 28.92 28.17 28.75 0.1M
2022-11-14 28.20 28.66 28.07 28.40 0.1M
2022-11-11 27.01 28.44 27.00 28.13 0.1M
2022-11-10 26.01 26.68 25.81 26.67 0.0M
2022-11-09 26.64 26.88 26.02 26.02 0.0M
2022-11-08 26.19 26.88 26.03 26.52 0.0M
2022-11-07 26.90 27.00 25.50 26.52 0.1M
2022-11-04 25.10 27.00 25.10 26.70 0.1M
2022-11-03 24.41 24.85 24.31 24.85 0.0M
2022-11-02 25.50 25.60 24.41 24.55 0.1M
2022-11-01 24.71 25.48 24.71 25.15 0.1M
2022-10-31 24.32 24.41 23.67 24.36 0.1M
2022-10-28 24.45 24.49 23.62 23.99 0.2M
2022-10-27 25.50 25.55 24.77 25.07 0.1M
2022-10-26 24.95 25.90 24.86 25.30 0.0M
2022-10-25 24.87 25.18 24.51 24.99 0.1M
2022-10-24 25.35 25.35 24.80 24.89 0.0M
2022-10-21 24.56 25.57 24.23 25.45 0.0M
2022-10-20 24.78 25.13 24.31 24.66 0.0M
2022-10-19 25.19 25.21 24.70 24.88 0.1M
2022-10-18 25.46 25.64 24.76 25.02 0.1M
2022-10-17 25.19 25.59 25.16 25.48 0.0M
2022-10-14 25.77 26.10 24.84 24.98 0.0M
2022-10-13 25.31 25.89 24.87 25.85 0.0M
2022-10-12 25.69 26.05 25.31 25.31 0.0M
2022-10-11 26.09 26.35 25.54 25.65 0.0M
2022-10-10 26.34 26.75 26.02 26.38 0.0M
2022-10-07 26.38 26.73 26.15 26.50 0.0M
2022-10-06 26.89 26.89 26.23 26.39 0.0M
2022-10-05 26.50 26.70 26.21 26.70 0.0M
2022-10-04 26.39 26.84 26.32 26.67 0.0M
2022-10-03 25.78 26.35 25.42 26.35 0.0M
2022-09-30 25.66 26.10 25.50 25.68 0.0M
2022-09-29 25.85 26.05 24.95 25.64 0.0M
2022-09-28 25.31 25.81 24.53 25.80 0.1M
2022-09-27 25.00 25.45 24.95 25.20 0.0M
2022-09-26 24.80 25.22 24.22 24.92 0.0M
2022-09-23 25.95 25.95 24.81 25.05 0.0M
2022-09-22 25.65 26.38 25.41 26.03 0.0M
2022-09-21 25.69 26.08 25.50 25.50 0.0M
2022-09-20 26.25 26.30 25.61 25.76 0.0M
2022-09-19 25.59 25.87 24.72 25.67 0.0M
2022-09-16 25.54 25.70 25.08 25.55 0.0M
2022-09-15 26.29 26.47 25.65 25.73 0.0M
2022-09-14 26.06 26.43 25.95 25.95 0.0M
2022-09-13 26.85 27.20 26.12 26.25 0.1M
2022-09-12 26.46 27.15 26.46 26.91 0.0M
2022-09-09 25.60 26.64 25.60 26.53 0.0M
2022-09-08 24.85 25.34 24.65 25.20 0.0M
2022-09-07 24.89 25.06 24.37 24.57 0.1M
2022-09-06 25.74 25.82 25.10 25.15 0.0M
2022-09-05 25.94 26.16 25.70 26.05 0.0M
2022-09-02 25.15 25.69 24.97 25.31 0.1M
2022-09-01 25.85 25.90 24.94 25.26 0.1M
2022-08-31 27.95 28.22 27.51 28.20 0.1M
2022-08-30 29.00 29.09 27.81 28.10 0.1M
2022-08-29 29.20 29.49 28.80 29.12 0.1M
2022-08-26 30.00 30.11 29.52 29.78 0.1M
2022-08-25 29.23 30.00 29.23 30.00 0.0M
2022-08-24 29.25 29.56 29.01 29.33 0.0M
2022-08-23 28.90 29.70 28.57 29.50 0.1M
2022-08-22 29.00 29.00 28.21 28.88 0.1M
2022-08-19 28.43 28.49 28.01 28.30 0.1M
2022-08-18 28.04 28.59 27.94 28.35 0.1M
2022-08-17 28.50 28.50 27.63 27.90 0.1M
2022-08-16 28.03 28.79 27.48 28.79 0.1M
2022-08-15 27.15 27.15 26.37 26.96 0.1M
2022-08-12 26.86 27.20 26.35 27.20 0.0M
2022-08-11 26.91 27.10 26.30 26.85 0.0M
2022-08-10 26.30 26.78 25.96 26.67 0.0M
2022-08-09 26.75 26.80 26.29 26.55 0.0M
2022-08-08 26.74 27.12 26.41 26.77 0.0M
2022-08-05 26.34 26.96 26.15 26.76 0.0M
2022-08-04 26.27 26.36 25.98 25.98 0.0M
2022-08-03 26.30 26.44 26.11 26.20 0.0M
2022-08-02 26.29 26.44 25.93 26.20 0.0M
2022-08-01 27.00 27.11 26.00 26.26 0.1M
2022-07-29 26.59 27.18 26.46 27.08 0.0M
2022-07-28 26.25 26.88 26.23 26.61 0.0M
2022-07-27 25.80 26.27 25.40 26.27 0.0M
2022-07-26 26.05 26.28 25.81 26.01 0.0M
2022-07-25 25.50 25.89 25.25 25.70 0.1M
2022-07-22 24.90 25.65 24.86 25.00 0.0M
2022-07-21 24.95 24.95 24.31 24.90 0.1M
2022-07-20 25.15 25.20 24.73 24.95 0.1M
2022-07-19 24.92 25.05 24.50 25.00 0.1M
2022-07-18 24.90 25.44 24.80 25.00 0.1M
2022-07-15 24.11 24.54 23.70 24.54 0.1M
2022-07-14 25.30 25.40 23.61 24.25 0.1M
2022-07-13 25.00 25.20 24.65 25.09 0.0M
2022-07-12 25.37 25.37 24.85 24.96 0.1M
2022-07-11 25.79 25.80 25.10 25.48 0.1M
2022-07-08 26.52 26.52 25.84 26.12 0.0M
2022-07-07 25.77 27.10 25.77 26.77 0.1M
2022-07-06 25.15 25.86 25.02 25.76 0.0M
2022-07-05 26.49 26.49 25.02 25.79 0.1M
2022-07-04 26.39 26.60 25.91 26.50 0.0M
2022-07-01 26.40 26.50 25.43 26.06 0.1M
2022-06-30 27.85 27.85 26.39 26.87 0.0M
2022-06-29 28.30 28.30 27.61 28.03 0.0M
2022-06-28 27.80 28.47 27.51 27.70 0.0M
2022-06-27 27.20 27.60 27.09 27.29 0.1M
2022-06-24 26.30 26.84 25.96 26.73 0.1M
2022-06-23 26.39 26.75 25.74 26.17 0.1M
2022-06-22 27.20 27.20 26.05 26.51 0.1M
2022-06-21 27.10 27.70 27.00 27.58 0.0M
2022-06-20 27.00 27.65 26.51 27.65 0.1M
2022-06-17 28.30 28.56 27.41 27.61 0.1M
2022-06-16 29.60 29.60 28.31 28.60 0.0M
2022-06-15 29.00 29.90 28.69 29.90 0.0M
2022-06-14 29.35 29.50 28.51 28.83 0.1M
2022-06-13 30.20 30.20 28.65 29.00 0.1M
2022-06-10 30.70 31.00 29.96 30.29 0.0M
2022-06-09 31.10 31.90 30.88 31.00 0.0M
2022-06-08 32.00 32.00 31.31 31.53 0.0M
2022-06-07 31.33 32.30 31.01 32.30 0.1M
2022-06-06 31.20 31.60 31.00 31.40 0.0M
2022-06-03 31.59 31.69 31.12 31.30 0.0M
2022-06-02 30.10 31.69 30.10 31.10 0.1M
2022-06-01 30.45 30.50 29.84 30.15 0.1M
2022-05-31 30.20 30.40 29.71 30.40 0.1M
2022-05-30 30.15 30.40 29.93 30.30 0.1M
2022-05-27 29.10 30.65 29.07 30.35 0.1M
2022-05-26 27.60 28.82 27.60 28.74 0.0M
2022-05-25 28.90 29.40 28.30 29.40 0.1M
2022-05-24 28.18 28.40 27.70 28.40 0.0M
2022-05-23 28.27 28.83 28.07 28.43 0.1M
2022-05-20 27.67 28.25 27.61 27.86 0.1M
2022-05-19 27.21 27.42 26.57 26.98 0.1M
2022-05-18 28.03 28.04 26.89 27.08 0.0M
2022-05-17 27.25 27.80 27.20 27.73 0.1M
2022-05-16 26.78 27.38 26.53 27.26 0.1M
2022-05-13 26.71 27.35 26.67 27.34 0.0M
2022-05-12 26.27 26.76 25.87 26.27 0.0M
2022-05-11 26.96 27.40 26.57 26.67 0.0M
2022-05-10 26.18 26.86 25.89 26.34 0.0M
2022-05-09 27.50 27.50 26.06 26.20 0.1M
2022-05-06 27.96 27.97 27.16 27.66 0.0M
2022-05-05 29.02 29.02 27.56 27.82 0.1M
2022-05-04 28.65 29.12 27.87 29.12 0.0M
2022-05-03 28.51 28.92 28.04 28.78 0.0M
2022-05-02 28.64 28.91 28.00 28.50 0.1M
2022-04-29 29.36 29.36 28.33 28.41 0.0M
2022-04-28 28.80 29.03 28.18 28.75 0.1M
2022-04-27 27.43 28.60 27.43 28.33 0.0M
2022-04-26 27.25 27.43 26.70 26.77 0.0M
2022-04-25 28.23 28.31 26.63 27.37 0.1M
2022-04-22 29.45 29.63 27.61 28.31 0.1M
2022-04-21 31.16 31.25 28.94 29.47 0.1M
2022-04-20 32.10 32.28 30.72 31.56 0.0M
2022-04-19 32.42 32.42 31.60 32.00 0.0M
2022-04-14 31.83 32.27 31.61 32.02 0.0M
2022-04-13 31.92 32.01 31.52 31.97 0.1M
2022-04-12 31.16 31.96 30.99 31.61 0.0M
2022-04-11 31.80 31.80 30.74 30.95 0.0M
2022-04-08 31.87 32.40 31.52 31.81 0.0M
2022-04-07 31.42 31.63 30.97 31.57 0.0M
2022-04-06 31.67 31.87 31.47 31.65 0.0M
2022-04-05 32.04 32.11 31.35 31.61 0.0M
2022-04-04 32.05 32.13 31.25 32.08 0.1M
2022-04-01 31.20 32.09 30.83 32.08 0.1M
2022-03-31 30.96 31.59 30.72 31.22 0.1M
2022-03-30 30.45 31.47 30.38 31.07 0.1M
2022-03-29 30.51 30.84 29.03 30.20 0.1M
2022-03-28 30.76 31.06 30.19 30.53 0.1M
2022-03-25 30.10 30.45 29.94 30.33 0.0M
2022-03-24 29.65 30.06 29.49 29.98 0.0M
2022-03-23 29.21 29.49 28.94 29.21 0.0M
2022-03-22 29.25 29.42 28.54 28.80 0.1M
2022-03-21 27.82 29.21 27.72 29.08 0.1M
2022-03-18 27.39 27.96 27.34 27.75 0.0M
2022-03-17 27.07 27.37 26.64 27.37 0.1M
2022-03-16 26.53 27.21 26.32 27.13 0.0M
2022-03-15 26.27 26.43 25.29 26.42 0.1M
2022-03-14 28.03 28.06 26.45 26.62 0.1M
2022-03-11 28.57 28.57 27.58 28.06 0.1M
2022-03-10 28.00 28.81 27.96 28.77 0.0M
2022-03-09 28.85 29.16 27.48 28.23 0.1M
2022-03-08 29.67 29.81 28.13 28.57 0.1M
2022-03-07 30.32 31.16 29.44 29.63 0.1M
2022-03-04 29.38 29.67 28.08 29.67 0.1M
2022-03-03 29.16 29.82 28.98 29.50 0.1M
2022-03-02 27.62 28.84 27.62 28.69 0.1M
2022-03-01 26.97 27.49 26.76 27.36 0.0M
2022-02-28 26.98 27.12 26.53 26.78 0.1M
2022-02-25 25.55 26.52 25.38 26.37 0.1M
2022-02-24 24.98 25.71 24.71 25.26 0.1M
2022-02-23 27.34 27.69 26.91 26.97 0.1M
2022-02-22 26.71 27.40 26.57 27.16 0.1M
2022-02-21 27.23 27.65 26.00 26.40 0.1M
2022-02-18 26.94 27.29 26.81 27.24 0.0M
2022-02-17 27.11 27.16 26.52 26.84 0.1M
2022-02-16 26.67 27.05 26.36 26.97 0.1M
2022-02-15 26.99 27.06 25.99 26.62 0.1M
2022-02-14 26.98 27.11 26.49 26.85 0.1M
2022-02-11 27.14 27.29 26.71 27.07 0.1M
2022-02-10 26.97 27.54 26.72 27.25 0.1M
2022-02-09 27.16 27.16 26.41 26.76 0.0M
2022-02-08 26.90 27.15 26.53 26.89 0.1M
2022-02-07 26.26 26.80 25.91 26.62 0.1M
2022-02-04 25.93 26.22 25.38 25.75 0.0M
2022-02-03 26.29 26.44 25.51 25.82 0.0M
2022-02-02 25.92 25.92 25.31 25.92 0.0M
2022-02-01 25.19 25.82 25.02 25.82 0.0M
2022-01-31 25.94 26.04 24.94 25.20 0.0M
2022-01-28 26.31 26.31 25.38 25.38 0.0M
2022-01-27 25.72 26.27 25.29 26.26 0.0M
2022-01-26 25.29 25.91 25.18 25.21 0.0M
2022-01-25 25.30 25.81 24.75 25.42 0.0M
2022-01-24 25.55 25.73 24.22 25.29 0.1M
2022-01-21 26.08 26.18 25.11 25.33 0.1M
2022-01-20 26.80 27.18 26.53 26.93 0.0M
2022-01-19 26.34 26.70 26.00 26.63 0.0M
2022-01-18 26.22 26.53 25.96 26.20 0.0M
2022-01-17 26.18 26.22 25.69 26.00 0.0M
2022-01-14 26.32 26.32 25.87 26.13 0.0M
2022-01-13 26.36 26.45 25.60 26.40 0.0M
2022-01-12 25.34 26.09 25.26 26.00 0.1M
2022-01-11 25.05 25.32 24.66 25.11 0.0M
2022-01-10 25.37 25.55 24.40 24.75 0.0M
2022-01-07 24.65 25.29 24.52 25.11 0.0M
2022-01-06 24.21 24.71 24.14 24.53 0.1M
2022-01-05 24.49 24.75 24.23 24.58 0.0M
2022-01-04 23.95 24.29 23.73 24.29 0.0M
2022-01-03 24.04 24.09 23.69 23.73 0.0M