Stuttgart - Delayed Quote EUR

Woodside Energy Group Ltd (WOP0.SG)

Compare
14.54 -0.07 (-0.47%)
At close: October 25 at 2:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 14.78 14.78 14.51 14.54 14.54 1,542
Oct 24, 2024 14.88 14.88 14.60 14.60 14.60 1,453
Oct 23, 2024 14.96 14.96 14.61 14.61 14.61 453
Oct 22, 2024 15.13 15.30 14.98 15.30 15.30 3,096
Oct 21, 2024 15.31 15.31 15.10 15.20 15.20 402
Oct 18, 2024 15.16 15.20 15.00 15.00 15.00 115
Oct 17, 2024 15.26 15.26 15.26 15.26 15.26 11
Oct 16, 2024 15.30 15.34 15.30 15.34 15.34 90
Oct 15, 2024 15.24 15.25 15.15 15.15 15.15 650
Oct 14, 2024 15.67 15.67 15.67 15.67 15.67 -
Oct 11, 2024 15.89 15.89 15.89 15.89 15.89 72
Oct 10, 2024 15.78 15.95 15.67 15.67 15.67 420
Oct 9, 2024 15.65 15.76 15.65 15.76 15.76 40
Oct 8, 2024 16.04 16.05 16.00 16.05 16.05 2,536
Oct 7, 2024 16.47 16.47 16.47 16.47 16.47 -
Oct 4, 2024 16.35 16.72 16.35 16.69 16.69 107
Oct 3, 2024 16.15 16.15 16.05 16.05 16.05 1,125
Oct 2, 2024 16.07 16.22 16.07 16.22 16.22 3,017
Oct 1, 2024 15.52 16.06 15.33 16.06 16.06 2,265
Sep 30, 2024 15.52 15.62 15.33 15.62 15.62 1,166
Sep 27, 2024 14.90 15.09 14.90 15.07 15.07 7
Sep 26, 2024 15.48 15.48 15.00 15.01 15.01 90
Sep 25, 2024 15.48 15.48 15.41 15.46 15.46 162
Sep 24, 2024 15.48 15.48 15.41 15.41 15.41 162
Sep 23, 2024 15.22 15.37 15.22 15.37 15.37 473
Sep 20, 2024 15.03 15.03 14.91 14.91 14.91 -
Sep 19, 2024 14.96 15.09 14.96 15.09 15.09 1,409
Sep 18, 2024 14.68 14.71 14.63 14.71 14.71 1,000
Sep 17, 2024 14.60 14.60 14.55 14.58 14.58 29
Sep 16, 2024 14.57 14.65 14.57 14.65 14.65 -
Sep 13, 2024 14.62 14.62 14.50 14.50 14.50 -
Sep 12, 2024 14.46 14.46 14.46 14.46 14.46 -
Sep 11, 2024 14.03 14.17 14.03 14.17 14.17 581
Sep 10, 2024 14.25 14.44 14.25 14.33 14.33 -
Sep 9, 2024 14.25 14.33 14.25 14.33 14.33 -
Sep 6, 2024 14.62 14.70 14.45 14.45 14.45 2,025
Sep 5, 2024 1.02 Dividend
Sep 5, 2024 15.11 15.40 15.11 15.15 15.15 2,300
Sep 4, 2024 16.21 16.21 16.21 16.21 15.19 -
Sep 3, 2024 16.65 16.65 16.50 16.50 15.46 1,000
Sep 2, 2024 16.84 16.84 16.84 16.84 15.79 -
Aug 30, 2024 16.64 16.64 16.64 16.64 15.60 -
Aug 29, 2024 16.41 16.61 16.24 16.50 15.46 459
Aug 28, 2024 16.41 16.41 16.29 16.30 15.28 50
Aug 27, 2024 16.77 16.77 16.46 16.46 15.43 23
Aug 26, 2024 15.87 15.87 15.83 15.83 14.84 150
Aug 23, 2024 15.48 15.78 15.48 15.78 14.79 8
Aug 22, 2024 15.62 15.62 15.62 15.62 14.64 -
Aug 21, 2024 15.66 15.67 15.61 15.61 14.63 25
Aug 20, 2024 15.83 15.83 15.56 15.66 14.68 464
Aug 19, 2024 15.78 15.78 15.78 15.78 14.79 -
Aug 16, 2024 15.67 15.67 15.62 15.62 14.64 -
Aug 15, 2024 15.27 15.27 15.27 15.27 14.31 -
Aug 14, 2024 15.28 15.28 15.20 15.20 14.25 1,021
Aug 13, 2024 15.32 15.32 15.30 15.30 14.34 162
Aug 12, 2024 15.25 15.25 15.25 15.25 14.30 -
Aug 9, 2024 15.35 15.35 15.35 15.35 14.38 -
Aug 8, 2024 14.91 15.22 14.91 15.22 14.26 59
Aug 7, 2024 15.20 15.20 15.20 15.20 14.25 -
Aug 6, 2024 14.88 15.10 14.88 14.92 13.98 1,100
Aug 5, 2024 15.14 15.19 15.14 15.16 14.21 79
Aug 2, 2024 16.50 16.50 16.50 16.50 15.46 -
Aug 1, 2024 17.05 17.05 16.60 16.60 15.56 100
Jul 31, 2024 16.49 16.49 16.49 16.49 15.45 -
Jul 30, 2024 16.21 16.21 16.21 16.21 15.19 -
Jul 29, 2024 16.32 16.32 16.05 16.30 15.27 3,239
Jul 26, 2024 16.20 16.25 16.20 16.25 15.23 192
Jul 25, 2024 16.17 16.33 16.17 16.23 15.21 350
Jul 24, 2024 16.47 16.67 16.37 16.65 15.60 397
Jul 23, 2024 17.38 17.60 16.68 16.82 15.76 740
Jul 22, 2024 17.38 17.60 17.38 17.60 16.49 600
Jul 19, 2024 17.83 17.84 17.83 17.84 16.72 -
Jul 18, 2024 18.11 18.20 18.11 18.20 17.05 99
Jul 17, 2024 18.06 18.08 17.84 17.84 16.72 2,400
Jul 16, 2024 18.10 18.12 18.10 18.12 16.98 -
Jul 15, 2024 18.09 18.09 18.09 18.09 16.96 -
Jul 12, 2024 17.92 17.92 17.92 17.92 16.79 -
Jul 11, 2024 17.89 17.91 17.89 17.91 16.78 500
Jul 10, 2024 17.66 17.79 17.66 17.79 16.67 100
Jul 9, 2024 17.74 17.78 17.74 17.78 16.66 330
Jul 8, 2024 17.80 17.80 17.80 17.80 16.68 -
Jul 5, 2024 18.10 18.14 18.07 18.13 16.99 -
Jul 4, 2024 18.09 18.09 17.97 17.97 16.84 197
Jul 3, 2024 17.92 17.92 17.92 17.92 16.79 36
Jul 2, 2024 17.91 17.93 17.90 17.93 16.80 1,200
Jul 1, 2024 17.41 17.41 17.37 17.37 16.28 126
Jun 28, 2024 17.41 17.51 17.41 17.51 16.41 180
Jun 27, 2024 17.47 17.51 17.47 17.51 16.41 1,332
Jun 26, 2024 17.59 17.59 17.43 17.43 16.34 1,035
Jun 25, 2024 17.29 17.29 17.18 17.18 16.10 68
Jun 24, 2024 16.85 16.95 16.66 16.95 15.89 1,384
Jun 21, 2024 17.05 17.05 16.33 16.33 15.30 18
Jun 20, 2024 16.83 16.83 16.78 16.78 15.73 -
Jun 19, 2024 16.85 16.85 16.62 16.62 15.57 600
Jun 18, 2024 16.54 16.78 16.43 16.78 15.72 28
Jun 17, 2024 16.55 16.60 16.55 16.57 15.53 1,493
Jun 14, 2024 16.75 16.75 16.60 16.68 15.63 18
Jun 13, 2024 16.86 16.86 16.81 16.81 15.75 -
Jun 12, 2024 17.05 17.05 16.83 17.00 15.93 200
Jun 11, 2024 16.53 16.60 16.53 16.60 15.56 -
Jun 10, 2024 16.62 16.62 16.58 16.58 15.54 -
Jun 7, 2024 16.62 16.62 16.43 16.43 15.40 -
Jun 6, 2024 16.51 16.51 16.45 16.45 15.42 1,260
Jun 5, 2024 16.64 16.64 16.52 16.52 15.49 188
Jun 4, 2024 16.68 16.68 16.59 16.59 15.55 -
Jun 3, 2024 16.96 16.99 16.96 16.99 15.93 940
May 31, 2024 16.80 16.80 16.70 16.76 15.71 1,264
May 30, 2024 16.60 16.60 16.37 16.59 15.55 135
May 29, 2024 16.78 17.14 16.78 17.14 16.07 974
May 28, 2024 16.83 16.83 16.83 16.83 15.77 -
May 27, 2024 16.86 16.87 16.86 16.87 15.81 180
May 24, 2024 16.99 16.99 16.92 16.92 15.86 52
May 23, 2024 16.87 17.10 16.80 16.80 15.75 117
May 22, 2024 16.98 16.98 16.75 16.75 15.70 200
May 21, 2024 17.08 17.08 17.07 17.07 16.00 100
May 20, 2024 17.20 17.20 17.20 17.20 16.12 1,146
May 17, 2024 16.81 16.90 16.81 16.85 15.79 816
May 16, 2024 17.02 17.02 17.02 17.02 15.95 -
May 15, 2024 17.04 17.04 16.96 16.96 15.89 27
May 14, 2024 17.12 17.19 17.08 17.19 16.11 87
May 13, 2024 17.25 17.35 17.01 17.01 15.94 1,406
May 10, 2024 17.51 17.67 17.36 17.40 16.31 1,701
May 9, 2024 17.15 17.15 17.15 17.15 16.07 -
May 8, 2024 16.95 17.00 16.95 17.00 15.93 200
May 7, 2024 16.96 17.00 16.96 17.00 15.94 47
May 6, 2024 16.70 16.72 16.70 16.72 15.67 361
May 3, 2024 16.61 16.70 16.46 16.46 15.43 184
May 2, 2024 16.47 16.61 16.30 16.52 15.48 200
Apr 30, 2024 17.12 17.12 16.92 16.92 15.86 436
Apr 29, 2024 17.15 17.44 17.15 17.35 16.26 479
Apr 26, 2024 17.15 17.15 17.00 17.00 15.93 149
Apr 25, 2024 17.08 17.09 16.94 16.94 15.87 211
Apr 24, 2024 17.28 17.28 16.95 16.95 15.89 493
Apr 23, 2024 17.16 17.16 17.04 17.04 15.97 1,654
Apr 22, 2024 17.33 17.33 17.15 17.15 16.08 481
Apr 19, 2024 17.58 17.58 17.54 17.54 16.44 200
Apr 18, 2024 17.70 17.70 17.70 17.70 16.58 -
Apr 17, 2024 17.76 17.97 17.76 17.89 16.77 664
Apr 16, 2024 18.07 18.07 17.89 17.89 16.76 105
Apr 15, 2024 18.34 18.34 18.22 18.22 17.08 1,449
Apr 12, 2024 18.29 18.49 18.29 18.43 17.27 1,362
Apr 11, 2024 18.46 18.52 18.46 18.46 17.30 200
Apr 10, 2024 18.15 18.16 18.15 18.16 17.02 50
Apr 9, 2024 18.27 18.45 18.15 18.24 17.10 1,285
Apr 8, 2024 18.19 18.56 18.19 18.26 17.11 578
Apr 5, 2024 18.50 18.63 18.48 18.63 17.46 824
Apr 4, 2024 18.42 18.42 18.19 18.20 17.06 153
Apr 3, 2024 18.34 18.41 18.34 18.41 17.26 23
Apr 2, 2024 18.34 18.34 18.26 18.31 17.16 643
Mar 28, 2024 18.28 18.28 18.24 18.28 17.13 172
Mar 27, 2024 18.18 18.18 18.14 18.14 17.00 9
Mar 26, 2024 18.22 18.22 18.08 18.08 16.94 360
Mar 25, 2024 18.02 18.02 17.88 17.88 16.76 426
Mar 22, 2024 18.26 18.42 17.78 17.88 16.76 614
Mar 21, 2024 18.26 18.42 18.12 18.34 17.19 614
Mar 20, 2024 18.10 18.10 18.10 18.10 16.96 -
Mar 19, 2024 18.00 18.02 18.00 18.02 16.89 18
Mar 18, 2024 17.72 17.72 17.54 17.54 16.44 281
Mar 15, 2024 17.88 17.88 17.82 17.82 16.70 -
Mar 14, 2024 17.48 17.50 17.48 17.50 16.40 530
Mar 13, 2024 17.40 17.42 17.36 17.40 16.31 939
Mar 12, 2024 17.60 17.60 17.26 17.26 16.18 1,039
Mar 11, 2024 17.72 17.74 17.64 17.64 16.53 1,132
Mar 8, 2024 18.26 18.26 17.92 17.92 16.79 500
Mar 7, 2024 0.92 Dividend
Mar 7, 2024 17.84 17.84 17.84 17.84 16.72 90
Mar 6, 2024 18.22 18.30 18.04 18.04 16.05 18
Mar 5, 2024 17.98 18.02 17.98 18.02 16.03 -
Mar 4, 2024 18.48 18.48 18.14 18.14 16.14 100
Mar 1, 2024 18.44 18.52 18.44 18.52 16.47 63
Feb 29, 2024 18.20 18.20 18.02 18.02 16.03 38
Feb 28, 2024 18.04 18.04 17.82 17.82 15.85 774
Feb 27, 2024 18.18 18.40 18.18 18.40 16.37 109
Feb 26, 2024 18.06 18.06 17.92 18.00 16.01 632
Feb 23, 2024 18.40 18.40 18.40 18.40 16.37 -
Feb 22, 2024 18.38 18.38 18.34 18.34 16.31 3
Feb 21, 2024 18.24 18.24 18.24 18.24 16.23 1
Feb 20, 2024 18.40 18.40 18.06 18.06 16.07 2,806
Feb 19, 2024 18.44 18.46 18.44 18.46 16.42 -
Feb 16, 2024 18.44 18.46 18.44 18.46 16.42 135
Feb 15, 2024 18.22 18.46 18.22 18.44 16.40 545
Feb 14, 2024 18.68 18.68 18.68 18.68 16.62 -
Feb 13, 2024 18.76 19.10 18.64 18.64 16.58 346
Feb 12, 2024 18.74 19.20 18.74 18.94 16.85 521
Feb 9, 2024 19.12 19.16 19.12 19.16 17.04 140
Feb 8, 2024 19.48 19.48 19.48 19.48 17.33 -
Feb 7, 2024 19.66 19.66 19.50 19.50 17.35 379
Feb 6, 2024 19.48 19.48 19.40 19.40 17.26 400
Feb 5, 2024 19.54 19.54 19.20 19.38 17.24 779
Feb 2, 2024 19.56 19.56 19.02 19.02 16.92 1,317
Feb 1, 2024 19.38 19.56 19.06 19.06 16.95 510
Jan 31, 2024 19.60 19.60 19.60 19.60 17.44 -
Jan 30, 2024 19.36 19.40 19.36 19.40 17.26 200
Jan 29, 2024 19.28 19.42 19.28 19.42 17.27 986
Jan 26, 2024 18.80 18.98 18.74 18.86 16.78 1,499
Jan 25, 2024 18.68 18.90 18.68 18.90 16.81 357
Jan 24, 2024 18.66 18.66 18.66 18.66 16.60 -
Jan 23, 2024 18.74 18.98 18.74 18.98 16.88 105
Jan 22, 2024 18.70 18.70 18.70 18.70 16.63 -
Jan 19, 2024 18.78 18.78 18.36 18.52 16.47 603
Jan 18, 2024 18.22 18.36 18.22 18.36 16.33 150
Jan 17, 2024 18.50 18.50 18.20 18.44 16.40 3,406
Jan 16, 2024 18.76 18.76 18.76 18.76 16.69 -
Jan 15, 2024 19.10 19.10 19.10 19.10 16.99 -
Jan 12, 2024 19.00 19.10 19.00 19.10 16.99 8
Jan 11, 2024 18.94 19.06 18.92 19.04 16.94 368
Jan 10, 2024 18.82 18.82 18.82 18.82 16.74 -
Jan 9, 2024 18.96 19.02 18.96 19.02 16.92 1
Jan 8, 2024 19.02 19.22 18.58 18.58 16.53 692
Jan 5, 2024 19.10 19.22 19.04 19.22 17.10 214
Jan 4, 2024 19.38 19.38 19.38 19.38 17.24 -
Jan 3, 2024 19.16 19.20 19.16 19.20 17.08 150
Jan 2, 2024 19.36 19.36 19.36 19.36 17.22 -
Dec 29, 2023 19.20 19.20 18.84 18.84 16.76 14
Dec 28, 2023 19.20 19.20 19.06 19.06 16.95 14
Dec 27, 2023 19.24 19.24 19.12 19.16 17.04 925
Dec 22, 2023 19.06 19.16 19.06 19.16 17.04 708
Dec 21, 2023 18.94 18.94 18.90 18.90 16.81 375
Dec 20, 2023 19.16 19.34 19.16 19.34 17.20 1,018
Dec 19, 2023 18.92 19.14 18.86 19.14 17.03 880
Dec 18, 2023 18.66 18.86 18.58 18.68 16.62 1,683
Dec 15, 2023 18.58 18.58 18.58 18.58 16.53 -
Dec 14, 2023 18.52 18.62 18.32 18.62 16.56 1,400
Dec 13, 2023 18.14 18.14 18.14 18.14 16.14 -
Dec 12, 2023 18.46 18.46 18.10 18.10 16.10 775
Dec 11, 2023 18.32 18.38 18.02 18.20 16.19 883
Dec 8, 2023 18.14 18.26 18.10 18.26 16.24 1,986
Dec 7, 2023 18.12 18.12 17.84 17.84 15.87 280
Dec 6, 2023 18.12 18.12 17.96 17.98 15.99 569
Dec 5, 2023 17.86 18.10 17.86 18.04 16.05 904
Dec 4, 2023 18.50 18.54 18.28 18.50 16.46 328
Dec 1, 2023 18.54 18.90 18.54 18.90 16.81 74
Nov 30, 2023 18.66 18.70 18.56 18.68 16.62 621
Nov 29, 2023 18.56 18.80 18.56 18.80 16.72 200
Nov 28, 2023 18.94 18.96 18.76 18.76 16.69 750
Nov 27, 2023 18.94 18.94 18.94 18.94 16.85 -
Nov 24, 2023 19.08 19.20 18.92 18.92 16.83 1,521
Nov 23, 2023 18.86 19.00 18.86 19.00 16.90 -
Nov 22, 2023 19.12 19.12 18.94 18.94 16.85 1,652
Nov 21, 2023 19.02 19.02 19.02 19.02 16.92 -
Nov 20, 2023 18.96 19.06 18.96 19.02 16.92 1,277
Nov 17, 2023 18.62 18.88 18.62 18.78 16.71 501
Nov 16, 2023 19.06 19.14 18.68 18.68 16.62 150
Nov 15, 2023 19.28 19.48 19.28 19.48 17.33 825
Nov 14, 2023 19.36 19.58 19.36 19.58 17.42 200
Nov 13, 2023 18.86 18.86 18.86 18.86 16.78 -
Nov 10, 2023 19.04 19.36 19.04 19.18 17.06 1,743
Nov 9, 2023 19.58 19.58 19.58 19.58 17.42 -
Nov 8, 2023 19.98 20.35 19.70 19.70 17.52 600
Nov 7, 2023 20.10 20.20 20.00 20.00 17.79 893
Nov 6, 2023 20.35 20.80 20.35 20.80 18.50 1,426
Nov 3, 2023 20.50 20.80 20.50 20.80 18.50 120
Nov 2, 2023 20.45 20.85 20.30 20.85 18.55 1,165
Nov 1, 2023 20.65 20.95 20.45 20.90 18.59 1,617
Oct 31, 2023 20.40 20.60 20.40 20.60 18.32 500
Oct 30, 2023 20.50 20.65 20.50 20.55 18.28 497
Oct 27, 2023 21.00 21.40 20.50 20.85 18.55 551
Oct 26, 2023 20.60 20.70 20.60 20.70 18.41 27
Oct 25, 2023 20.80 20.80 20.50 20.50 18.24 389