Advertisement
Woodside Energy Group Ltd (WOP0.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 02:22PM CEST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| 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 09, 2024 | 15.65 | 15.76 | 15.65 | 15.76 | 15.76 | 40 |
| Oct 08, 2024 | 16.04 | 16.05 | 16.00 | 16.05 | 16.05 | 2,536 |
| Oct 07, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Oct 04, 2024 | 16.35 | 16.72 | 16.35 | 16.69 | 16.69 | 107 |
| Oct 03, 2024 | 16.15 | 16.15 | 16.05 | 16.05 | 16.05 | 1,125 |
| Oct 02, 2024 | 16.07 | 16.22 | 16.07 | 16.22 | 16.22 | 3,017 |
| Oct 01, 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 09, 2024 | 14.25 | 14.33 | 14.25 | 14.33 | 14.33 | - |
| Sep 06, 2024 | 14.62 | 14.70 | 14.45 | 14.45 | 14.45 | 2,025 |
| Sep 05, 2024 | 15.11 | 15.40 | 15.11 | 15.15 | 15.15 | 2,300 |
| Sep 04, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Sep 03, 2024 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 1,000 |
| Sep 02, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Aug 30, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Aug 29, 2024 | 16.41 | 16.61 | 16.24 | 16.50 | 16.50 | 459 |
| Aug 28, 2024 | 16.41 | 16.41 | 16.29 | 16.30 | 16.30 | 50 |
| Aug 27, 2024 | 16.77 | 16.77 | 16.46 | 16.46 | 16.46 | 23 |
| Aug 26, 2024 | 15.87 | 15.87 | 15.83 | 15.83 | 15.83 | 150 |
| Aug 23, 2024 | 15.48 | 15.78 | 15.48 | 15.78 | 15.78 | 8 |
| Aug 22, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Aug 21, 2024 | 15.66 | 15.67 | 15.61 | 15.61 | 15.61 | 25 |
| Aug 20, 2024 | 15.83 | 15.83 | 15.56 | 15.66 | 15.66 | 464 |
| Aug 19, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| Aug 16, 2024 | 15.67 | 15.67 | 15.62 | 15.62 | 15.62 | - |
| Aug 15, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Aug 14, 2024 | 15.28 | 15.28 | 15.20 | 15.20 | 15.20 | 1,021 |
| Aug 13, 2024 | 15.32 | 15.32 | 15.30 | 15.30 | 15.30 | 162 |
| Aug 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Aug 09, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Aug 08, 2024 | 14.91 | 15.22 | 14.91 | 15.22 | 15.22 | 59 |
| Aug 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Aug 06, 2024 | 14.88 | 15.10 | 14.88 | 14.92 | 14.92 | 1,100 |
| Aug 05, 2024 | 15.14 | 15.19 | 15.14 | 15.16 | 15.16 | 79 |
| Aug 02, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 01, 2024 | 17.05 | 17.05 | 16.60 | 16.60 | 16.60 | 100 |
| Jul 31, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 30, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Jul 29, 2024 | 16.32 | 16.32 | 16.05 | 16.30 | 16.30 | 3,239 |
| Jul 26, 2024 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | 192 |
| Jul 25, 2024 | 16.17 | 16.33 | 16.17 | 16.23 | 16.23 | 350 |
| Jul 24, 2024 | 16.47 | 16.67 | 16.37 | 16.65 | 16.65 | 397 |
| Jul 23, 2024 | 17.38 | 17.60 | 16.68 | 16.82 | 16.82 | 740 |
| Jul 22, 2024 | 17.38 | 17.60 | 17.38 | 17.60 | 17.60 | 600 |
| Jul 19, 2024 | 17.83 | 17.84 | 17.83 | 17.84 | 17.84 | - |
| Jul 18, 2024 | 18.11 | 18.20 | 18.11 | 18.20 | 18.20 | 99 |
| Jul 17, 2024 | 18.06 | 18.08 | 17.84 | 17.84 | 17.84 | 2,400 |
| Jul 16, 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | - |
| Jul 15, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Jul 12, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jul 11, 2024 | 17.89 | 17.91 | 17.89 | 17.91 | 17.91 | 500 |
| Jul 10, 2024 | 17.66 | 17.79 | 17.66 | 17.79 | 17.79 | 100 |
| Jul 09, 2024 | 17.74 | 17.78 | 17.74 | 17.78 | 17.78 | 330 |
| Jul 08, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 05, 2024 | 18.10 | 18.14 | 18.07 | 18.13 | 18.13 | - |
| Jul 04, 2024 | 18.09 | 18.09 | 17.97 | 17.97 | 17.97 | 197 |
| Jul 03, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 36 |
| Jul 02, 2024 | 17.91 | 17.93 | 17.90 | 17.93 | 17.93 | 1,200 |
| Jul 01, 2024 | 17.41 | 17.41 | 17.37 | 17.37 | 17.37 | 126 |
| Jun 28, 2024 | 17.41 | 17.51 | 17.41 | 17.51 | 17.51 | 180 |
| Jun 27, 2024 | 17.47 | 17.51 | 17.47 | 17.51 | 17.51 | 1,332 |
| Jun 26, 2024 | 17.59 | 17.59 | 17.43 | 17.43 | 17.43 | 1,035 |
| Jun 25, 2024 | 17.29 | 17.29 | 17.18 | 17.18 | 17.18 | 68 |
| Jun 24, 2024 | 16.85 | 16.95 | 16.66 | 16.95 | 16.95 | 1,384 |
| Jun 21, 2024 | 17.05 | 17.05 | 16.33 | 16.33 | 16.33 | 18 |
| Jun 20, 2024 | 16.83 | 16.83 | 16.78 | 16.78 | 16.78 | - |
| Jun 19, 2024 | 16.85 | 16.85 | 16.62 | 16.62 | 16.62 | 600 |
| Jun 18, 2024 | 16.54 | 16.78 | 16.43 | 16.78 | 16.78 | 28 |
| Jun 17, 2024 | 16.55 | 16.60 | 16.55 | 16.57 | 16.57 | 1,493 |
| Jun 14, 2024 | 16.75 | 16.75 | 16.60 | 16.68 | 16.68 | 18 |
| Jun 13, 2024 | 16.86 | 16.86 | 16.81 | 16.81 | 16.81 | - |
| Jun 12, 2024 | 17.05 | 17.05 | 16.83 | 17.00 | 17.00 | 200 |
| Jun 11, 2024 | 16.53 | 16.60 | 16.53 | 16.60 | 16.60 | - |
| Jun 10, 2024 | 16.62 | 16.62 | 16.58 | 16.58 | 16.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.