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
2023-12-29 30.95 31.09 30.76 31.01 0.0M
2023-12-28 31.00 31.18 30.64 30.88 0.0M
2023-12-27 30.90 31.00 30.66 31.00 0.0M
2023-12-22 30.63 30.95 30.41 30.77 0.0M
2023-12-21 30.50 30.76 30.30 30.76 0.1M
2023-12-20 30.76 30.76 30.25 30.25 0.1M
2023-12-19 30.45 30.70 30.16 30.49 0.1M
2023-12-18 30.00 30.38 29.90 30.30 0.1M
2023-12-15 29.91 30.32 29.60 30.02 0.1M
2023-12-14 29.50 29.90 29.46 29.77 0.1M
2023-12-13 29.00 29.36 28.70 29.36 0.0M
2023-12-12 28.80 29.25 28.65 28.82 0.0M
2023-12-11 28.93 29.05 28.51 28.82 0.0M
2023-12-08 29.13 29.36 28.82 29.01 0.0M
2023-12-07 28.70 29.11 28.65 29.11 0.1M
2023-12-06 28.39 28.96 28.39 28.52 0.0M
2023-12-05 28.38 28.46 28.06 28.27 0.0M
2023-12-04 28.99 29.00 28.27 28.40 0.0M
2023-12-01 28.09 29.00 27.96 28.95 0.1M
2023-11-30 27.91 28.12 27.76 28.02 0.0M
2023-11-29 27.95 28.22 27.58 27.82 0.0M
2023-11-28 28.04 28.16 27.65 28.14 0.0M
2023-11-27 28.08 28.39 28.00 28.00 0.0M
2023-11-24 28.34 28.48 28.21 28.48 0.0M
2023-11-23 28.46 28.50 28.24 28.48 0.0M
2023-11-22 28.73 28.80 28.41 28.71 0.0M
2023-11-21 28.26 28.68 28.20 28.68 0.0M
2023-11-20 27.92 28.17 27.76 28.14 0.0M
2023-11-17 27.83 28.20 27.69 27.95 0.0M
2023-11-16 27.85 28.05 27.59 27.84 0.0M
2023-11-15 27.94 28.32 27.79 28.08 0.0M
2023-11-14 27.43 28.00 27.15 27.87 0.0M
2023-11-13 27.21 27.47 27.04 27.26 0.0M
2023-11-10 27.03 27.22 26.76 27.09 0.0M
2023-11-09 26.85 27.33 26.76 26.98 0.0M
2023-11-08 26.78 27.00 26.53 26.80 0.0M
2023-11-07 27.31 27.45 26.69 26.82 0.0M
2023-11-06 27.36 27.68 27.34 27.48 0.0M
2023-11-03 27.49 27.75 27.29 27.50 0.0M
2023-11-02 27.50 27.82 27.31 27.78 0.0M
2023-11-01 27.08 27.49 26.91 27.39 0.0M
2023-10-31 27.07 27.07 26.59 26.88 0.0M
2023-10-30 27.15 27.37 27.01 27.14 0.0M
2023-10-27 27.00 27.25 26.80 26.96 0.0M
2023-10-26 26.70 27.00 26.41 26.84 0.0M
2023-10-25 26.81 27.05 26.66 26.87 0.0M
2023-10-24 25.81 26.63 25.81 26.53 0.0M
2023-10-23 25.90 26.08 25.51 25.66 0.0M
2023-10-20 26.69 26.73 25.91 25.94 0.0M
2023-10-19 27.13 27.13 26.51 26.65 0.0M
2023-10-18 27.70 27.70 26.90 27.07 0.0M
2023-10-17 27.42 27.61 27.00 27.48 0.0M
2023-10-16 27.00 27.60 26.96 27.33 0.0M
2023-10-13 27.00 27.20 26.90 26.99 0.0M
2023-10-12 27.00 27.29 26.64 26.83 0.0M
2023-10-11 27.15 27.20 26.82 26.90 0.0M
2023-10-10 26.85 27.24 26.64 26.96 0.0M
2023-10-09 26.60 26.70 26.17 26.69 0.0M
2023-10-06 26.35 27.00 26.35 27.00 0.0M
2023-10-05 26.41 26.41 26.01 26.37 0.0M
2023-10-04 26.26 26.62 25.99 26.10 0.0M
2023-10-03 26.73 26.73 26.24 26.25 0.0M
2023-10-02 26.90 27.22 26.30 26.74 0.0M
2023-09-29 26.99 27.37 26.88 26.94 0.0M
2023-09-28 26.55 27.07 26.55 27.03 0.0M
2023-09-27 26.22 26.67 26.15 26.37 0.0M
2023-09-26 26.40 26.40 25.85 26.00 0.0M
2023-09-25 26.60 26.60 26.06 26.49 0.0M
2023-09-22 26.45 27.14 26.40 26.75 0.0M
2023-09-21 26.64 26.68 26.09 26.09 0.0M
2023-09-20 27.00 27.33 26.90 27.14 0.0M
2023-09-19 27.15 27.39 26.91 26.94 0.0M
2023-09-18 27.75 27.77 27.19 27.20 0.0M
2023-09-15 27.60 27.96 27.50 27.61 0.0M
2023-09-14 26.40 27.61 26.40 27.33 0.0M
2023-09-13 26.25 26.45 26.10 26.22 0.0M
2023-09-12 26.60 26.60 26.30 26.36 0.0M
2023-09-11 26.17 26.51 26.10 26.31 0.0M
2023-09-08 25.80 25.93 25.52 25.72 0.0M
2023-09-07 26.10 26.30 25.86 26.08 0.0M
2023-09-06 27.25 27.64 27.03 27.30 0.0M
2023-09-05 27.45 27.62 27.16 27.46 0.0M
2023-09-04 27.60 27.70 27.41 27.70 0.0M
2023-09-01 26.80 27.19 26.60 27.07 0.0M
2023-08-31 26.62 26.82 26.43 26.65 0.0M
2023-08-30 26.51 26.69 26.30 26.54 0.0M
2023-08-29 26.05 26.39 26.00 26.34 0.0M
2023-08-28 25.99 26.15 25.72 25.97 0.0M
2023-08-25 25.60 26.00 25.47 25.48 0.0M
2023-08-24 26.10 26.26 25.50 25.80 0.1M
2023-08-23 26.25 26.30 25.61 26.26 0.0M
2023-08-22 25.50 26.06 25.40 25.66 0.1M
2023-08-21 25.76 25.99 25.52 25.90 0.0M
2023-08-18 25.70 25.83 25.53 25.81 0.0M
2023-08-17 25.45 26.26 25.31 25.89 0.0M
2023-08-16 25.75 25.94 25.53 25.72 0.1M
2023-08-15 26.61 26.61 25.94 25.95 0.1M
2023-08-14 26.70 26.88 26.27 26.48 0.1M
2023-08-11 27.13 27.19 26.86 27.06 0.0M
2023-08-10 27.26 27.41 27.01 27.05 0.0M
2023-08-09 27.16 27.47 27.02 27.27 0.0M
2023-08-08 27.23 27.23 26.67 27.15 0.0M
2023-08-07 27.29 27.49 27.10 27.35 0.0M
2023-08-04 27.39 27.50 27.12 27.22 0.0M
2023-08-03 27.24 27.53 26.86 27.50 0.0M
2023-08-02 27.56 27.80 27.28 27.43 0.0M
2023-08-01 28.10 28.28 27.76 27.80 0.0M
2023-07-31 27.85 28.50 27.82 28.47 0.0M
2023-07-28 27.98 28.29 27.70 27.86 0.0M
2023-07-27 28.45 28.85 28.11 28.30 0.0M
2023-07-26 28.82 28.83 28.32 28.54 0.0M
2023-07-25 28.00 29.23 28.00 28.89 0.0M
2023-07-24 27.25 28.00 26.90 27.91 0.0M
2023-07-21 27.43 27.59 27.20 27.42 0.0M
2023-07-20 27.12 27.78 27.12 27.40 0.0M
2023-07-19 26.85 27.32 26.85 27.21 0.0M
2023-07-18 27.12 27.53 27.06 27.30 0.0M
2023-07-17 27.50 27.54 27.00 27.20 0.0M
2023-07-14 28.00 28.05 27.62 27.62 0.0M
2023-07-13 27.46 27.89 27.26 27.82 0.0M
2023-07-12 26.80 27.54 26.69 27.40 0.0M
2023-07-11 26.25 26.83 26.19 26.83 0.0M
2023-07-10 26.20 26.25 25.91 26.19 0.0M
2023-07-07 26.59 26.72 26.26 26.65 0.0M
2023-07-06 27.05 27.12 26.20 26.62 0.1M
2023-07-05 27.85 27.85 27.41 27.43 0.0M
2023-07-04 27.69 28.15 27.60 28.12 0.0M
2023-07-03 27.80 27.96 27.56 27.95 0.0M
2023-06-30 27.53 27.57 27.20 27.39 0.0M
2023-06-29 27.25 27.50 27.03 27.50 0.0M
2023-06-28 27.74 27.74 27.01 27.29 0.0M
2023-06-27 27.59 27.80 27.14 27.60 0.0M
2023-06-26 27.00 27.44 26.93 27.30 0.0M
2023-06-23 27.59 27.72 26.91 27.35 0.0M
2023-06-22 27.90 27.90 27.61 27.80 0.0M
2023-06-21 28.81 28.81 27.95 28.35 0.0M
2023-06-20 29.07 29.30 28.40 28.58 0.0M
2023-06-19 29.10 29.10 28.66 28.70 0.0M
2023-06-16 29.21 29.30 28.82 29.07 0.0M
2023-06-15 29.12 29.35 28.75 29.35 0.0M
2023-06-14 28.66 29.38 28.63 29.17 0.0M
2023-06-13 27.65 28.46 27.65 28.35 0.0M
2023-06-12 27.63 27.82 27.42 27.66 0.0M
2023-06-09 27.83 28.03 27.81 27.92 0.0M
2023-06-08 27.66 27.95 27.60 27.83 0.0M
2023-06-07 27.25 27.68 27.25 27.60 0.0M
2023-06-06 27.37 27.50 26.90 27.50 0.0M
2023-06-05 27.30 27.35 26.91 27.16 0.0M
2023-06-02 26.60 27.50 26.40 27.50 0.0M
2023-06-01 25.70 26.38 25.51 26.22 0.0M
2023-05-31 25.89 26.00 25.58 25.72 0.0M
2023-05-30 26.60 26.65 25.79 25.99 0.0M
2023-05-29 26.50 26.88 26.50 26.53 0.0M
2023-05-26 26.00 26.55 26.00 26.51 0.0M
2023-05-25 25.86 26.07 25.40 25.77 0.1M
2023-05-24 26.50 26.50 25.76 25.90 0.1M
2023-05-23 27.10 27.10 26.74 26.83 0.0M
2023-05-22 27.20 27.30 26.96 27.21 0.0M
2023-05-19 27.35 27.45 26.96 27.19 0.0M
2023-05-18 27.25 27.26 26.84 27.00 0.0M
2023-05-17 26.74 27.39 26.74 27.32 0.0M
2023-05-16 27.22 27.27 26.68 26.82 0.0M
2023-05-15 27.00 27.50 26.87 27.34 0.0M
2023-05-12 26.75 26.94 26.44 26.83 0.0M
2023-05-11 27.12 27.31 26.21 26.38 0.0M
2023-05-10 27.45 27.76 26.91 27.18 0.0M
2023-05-09 27.74 27.77 27.40 27.66 0.0M
2023-05-08 27.59 28.00 27.45 27.89 0.0M
2023-05-05 26.70 27.77 26.70 27.75 0.0M
2023-05-04 26.44 26.70 26.22 26.42 0.0M
2023-05-03 26.11 26.65 26.11 26.50 0.0M
2023-05-02 26.80 26.80 26.11 26.42 0.0M
2023-04-28 26.70 26.81 26.31 26.75 0.0M
2023-04-27 26.55 26.92 26.41 26.90 0.0M
2023-04-26 26.40 26.60 26.18 26.56 0.0M
2023-04-25 26.84 26.84 25.91 26.07 0.0M
2023-04-24 26.93 26.95 26.50 26.92 0.0M
2023-04-21 27.65 27.65 26.51 26.88 0.1M
2023-04-20 28.29 28.29 27.70 27.73 0.0M
2023-04-19 28.99 29.08 28.50 28.74 0.0M
2023-04-18 28.53 28.91 28.53 28.81 0.0M
2023-04-17 28.48 28.60 28.23 28.45 0.0M
2023-04-14 28.31 28.55 27.89 28.06 0.0M
2023-04-13 28.29 28.50 28.04 28.37 0.0M
2023-04-12 28.69 28.69 28.33 28.43 0.0M
2023-04-11 27.80 28.99 27.80 28.77 0.0M
2023-04-06 27.55 28.07 27.42 27.56 0.0M
2023-04-05 27.88 27.88 27.38 27.75 0.0M
2023-04-04 28.60 28.85 27.61 27.82 0.0M
2023-04-03 28.99 29.24 28.56 28.82 0.0M
2023-03-31 29.00 29.34 28.71 29.34 0.0M
2023-03-30 28.25 29.00 28.25 28.81 0.0M
2023-03-29 27.80 28.22 27.61 28.18 0.0M
2023-03-28 27.20 27.70 27.10 27.42 0.0M
2023-03-27 26.94 27.20 26.75 27.06 0.0M
2023-03-24 26.96 27.07 26.33 26.94 0.0M
2023-03-23 26.92 27.06 26.44 26.44 0.0M
2023-03-22 27.12 27.25 26.55 26.55 0.0M
2023-03-21 27.22 27.63 26.91 27.12 0.0M
2023-03-20 27.10 27.54 26.82 27.34 0.0M
2023-03-17 27.48 27.66 26.81 27.15 0.0M
2023-03-16 27.04 27.35 26.55 27.19 0.1M
2023-03-15 28.50 28.50 27.10 27.49 0.0M
2023-03-14 28.10 28.53 27.90 28.44 0.0M
2023-03-13 28.31 28.62 27.78 28.44 0.0M
2023-03-10 28.20 28.77 28.00 28.20 0.0M
2023-03-09 29.28 29.37 28.62 28.62 0.0M
2023-03-08 29.63 30.15 29.63 30.13 0.0M
2023-03-07 30.15 30.20 29.51 29.58 0.0M
2023-03-06 30.80 30.90 29.94 30.07 0.1M
2023-03-03 30.78 31.13 30.60 31.13 0.0M
2023-03-02 30.50 30.78 29.73 30.72 0.0M
2023-03-01 29.36 30.21 29.36 29.82 0.1M
2023-02-28 28.70 29.12 28.58 28.88 0.0M
2023-02-27 28.50 28.83 28.31 28.52 0.1M
2023-02-24 29.58 29.58 28.33 28.68 0.1M
2023-02-23 30.06 30.11 29.34 29.62 0.0M
2023-02-22 31.01 31.10 29.78 30.30 0.1M
2023-02-21 31.36 31.60 31.01 31.01 0.1M
2023-02-20 31.34 32.00 31.20 31.93 0.0M
2023-02-17 31.00 31.46 31.00 31.15 0.0M
2023-02-16 31.28 31.75 31.00 31.39 0.0M
2023-02-15 31.09 31.21 30.51 31.07 0.0M
2023-02-14 31.09 31.32 30.81 31.32 0.0M
2023-02-13 31.25 31.25 30.73 31.15 0.0M
2023-02-10 31.10 31.32 30.66 30.94 0.0M
2023-02-09 31.25 31.70 31.01 31.10 0.0M
2023-02-08 31.32 31.37 31.01 31.21 0.0M
2023-02-07 30.77 31.28 30.62 31.28 0.0M
2023-02-06 31.20 31.26 30.44 30.75 0.0M
2023-02-03 31.19 31.40 30.83 31.00 0.0M
2023-02-02 31.64 31.79 30.59 30.99 0.0M
2023-02-01 32.30 32.34 31.36 31.89 0.1M
2023-01-31 32.10 32.40 31.60 32.36 0.0M
2023-01-30 32.50 32.70 31.89 32.19 0.0M
2023-01-27 32.71 32.73 31.98 32.22 0.0M
2023-01-26 32.49 32.80 32.31 32.72 0.1M
2023-01-25 31.97 32.48 31.85 32.48 0.0M
2023-01-24 32.01 32.19 31.50 32.07 0.0M
2023-01-23 31.90 32.13 31.60 31.79 0.0M
2023-01-20 31.80 31.93 31.35 31.87 0.0M
2023-01-19 31.66 32.06 31.21 31.90 0.0M
2023-01-18 31.70 32.23 31.56 31.56 0.1M
2023-01-17 31.49 31.74 31.23 31.40 0.0M
2023-01-16 31.95 32.00 31.01 31.26 0.0M
2023-01-13 31.83 32.00 31.51 31.95 0.0M
2023-01-12 31.44 31.83 31.20 31.83 0.1M
2023-01-11 31.10 31.45 30.95 31.42 0.0M
2023-01-10 30.64 31.05 30.40 31.05 0.0M
2023-01-09 31.30 31.30 30.53 30.69 0.0M
2023-01-06 30.50 31.00 30.30 30.83 0.0M
2023-01-05 29.70 30.16 29.41 30.10 0.0M
2023-01-04 29.46 29.72 29.08 29.54 0.0M
2023-01-03 29.05 29.38 28.91 29.07 0.0M
2023-01-02 29.06 30.10 29.01 30.10 0.0M