News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Baker Hughes Company (68V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

27.51

+0.32

(+1.18%)

As of 08:10AM CEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2022	27.51	27.51	27.51	27.51	27.51	120
27 June 2022	26.64	27.19	26.64	27.19	27.19	-
24 June 2022	26.94	27.16	26.94	27.16	27.16	-
23 June 2022	27.59	28.11	27.57	28.11	28.11	120
22 June 2022	-	-	-	-	-	-
21 June 2022	28.33	28.33	28.33	28.33	28.33	-
20 June 2022	28.16	28.16	28.16	28.16	28.16	-
17 June 2022	28.17	28.17	28.17	28.17	28.17	-
16 June 2022	29.93	29.93	29.93	29.93	29.93	-
15 June 2022	31.14	31.14	31.14	31.14	31.14	-
14 June 2022	31.73	31.73	31.73	31.73	31.73	-
13 June 2022	32.92	32.92	32.92	32.92	32.92	-
10 June 2022	33.56	33.56	33.31	33.31	33.31	30
09 June 2022	34.55	34.55	34.55	34.55	34.55	-
08 June 2022	34.78	34.78	34.78	34.78	34.78	-
07 June 2022	34.87	35.15	34.86	35.15	35.15	30
06 June 2022	34.85	35.22	34.85	35.22	35.22	-
03 June 2022	33.89	33.89	33.89	33.89	33.89	-
02 June 2022	34.69	34.69	34.69	34.69	34.69	-
01 June 2022	33.21	33.83	33.21	33.83	33.83	235
31 May 2022	34.19	34.76	34.19	34.76	34.76	100
30 May 2022	34.17	34.85	34.17	34.85	34.85	72
27 May 2022	34.12	34.47	34.12	34.47	34.47	-
27 May 2022	0.18 Dividend
26 May 2022	33.06	33.31	33.06	33.31	33.13	-
25 May 2022	33.48	33.88	33.48	33.88	33.69	-
24 May 2022	32.96	33.76	32.96	33.76	33.57	-
23 May 2022	32.20	32.20	32.20	32.20	32.03	-
20 May 2022	32.62	32.62	32.62	32.62	32.44	-
19 May 2022	32.65	32.65	32.65	32.65	32.48	-
18 May 2022	32.99	32.99	32.99	32.99	32.81	-
17 May 2022	32.96	32.96	32.96	32.96	32.78	-
16 May 2022	32.51	32.51	32.51	32.51	32.34	-
13 May 2022	30.33	32.15	30.33	32.15	31.98	37
12 May 2022	30.59	31.05	30.59	31.05	30.88	230
11 May 2022	28.87	29.53	28.87	29.53	29.37	100
10 May 2022	28.05	29.32	28.05	29.32	29.16	-
09 May 2022	30.24	30.24	29.34	29.34	29.19	28
06 May 2022	30.03	31.17	30.03	31.17	31.00	200
05 May 2022	30.57	30.57	30.57	30.57	30.40	-
04 May 2022	29.59	29.59	29.59	29.59	29.44	-
03 May 2022	29.07	29.07	29.07	29.07	28.91	-
02 May 2022	29.15	29.15	29.15	29.15	28.99	-
29 Apr 2022	29.97	30.42	29.97	30.22	30.05	100
28 Apr 2022	29.43	30.20	29.43	29.64	29.47	60
27 Apr 2022	29.18	29.33	29.18	29.33	29.17	-
26 Apr 2022	28.42	29.35	28.42	29.35	29.19	-
25 Apr 2022	30.14	30.14	30.14	30.14	29.98	-
22 Apr 2022	30.00	30.14	30.00	30.14	29.98	-
21 Apr 2022	32.00	32.00	31.74	31.74	31.56	-
20 Apr 2022	33.56	33.56	31.16	31.16	30.99	100
19 Apr 2022	34.26	34.40	34.26	34.26	34.08	-
14 Apr 2022	33.65	34.26	33.65	34.26	34.07	-
13 Apr 2022	33.19	33.52	33.19	33.52	33.34	-
12 Apr 2022	33.13	33.56	33.13	33.56	33.38	70
11 Apr 2022	34.03	34.03	33.76	33.82	33.64	-
08 Apr 2022	32.87	32.87	32.87	32.87	32.69	-
07 Apr 2022	32.31	32.31	32.31	32.31	32.14	-
06 Apr 2022	32.22	32.22	32.13	32.13	31.96	800
05 Apr 2022	32.85	32.85	32.85	32.85	32.67	-
04 Apr 2022	32.56	33.33	32.56	32.97	32.79	395
01 Apr 2022	33.31	33.31	32.51	32.63	32.45	315
31 Mar 2022	33.02	34.14	33.02	34.14	33.96	27
30 Mar 2022	32.59	32.59	32.59	32.59	32.41	-
29 Mar 2022	33.27	33.27	32.04	32.04	31.87	60
28 Mar 2022	34.91	34.91	34.48	34.48	34.29	800
25 Mar 2022	34.31	34.66	34.31	34.66	34.47	50
24 Mar 2022	33.86	35.57	33.86	35.57	35.38	30
23 Mar 2022	32.69	34.12	32.69	34.12	33.94	100
22 Mar 2022	32.60	33.16	32.60	33.16	32.98	113
21 Mar 2022	31.67	31.67	31.67	31.67	31.50	-
18 Mar 2022	31.14	31.91	31.14	31.80	31.63	150
17 Mar 2022	30.13	31.27	30.13	31.27	31.10	67
16 Mar 2022	31.49	32.77	30.44	30.60	30.43	227
15 Mar 2022	32.84	32.84	31.68	31.68	31.51	495
14 Mar 2022	34.37	34.37	33.43	33.78	33.60	762
11 Mar 2022	33.06	33.42	33.06	33.26	33.08	-
10 Mar 2022	30.15	30.98	30.15	30.98	30.81	-
09 Mar 2022	31.47	31.47	30.69	30.69	30.52	425
08 Mar 2022	32.42	33.54	31.66	32.82	32.64	400
07 Mar 2022	30.66	32.89	29.93	32.89	32.71	541
04 Mar 2022	28.01	28.01	28.01	28.01	27.86	-
03 Mar 2022	27.11	27.11	27.11	27.11	26.96	-
02 Mar 2022	25.27	25.27	25.27	25.27	25.13	-
01 Mar 2022	25.86	25.86	25.02	25.02	24.88	120
28 Feb 2022	26.09	26.09	26.09	26.09	25.95	-
25 Feb 2022	25.22	25.89	25.21	25.73	25.59	-
24 Feb 2022	25.50	25.62	25.36	25.60	25.46	265
23 Feb 2022	24.97	25.72	24.97	25.72	25.58	-
22 Feb 2022	25.07	26.00	25.07	25.69	25.55	-
21 Feb 2022	25.39	25.39	25.39	25.39	25.25	-
18 Feb 2022	25.63	25.64	25.58	25.58	25.44	-
17 Feb 2022	25.75	26.04	25.75	26.02	25.88	-
16 Feb 2022	24.96	26.24	24.96	26.24	26.10	-
15 Feb 2022	24.94	25.31	24.86	24.86	24.73	100
14 Feb 2022	25.44	25.70	25.24	25.24	25.10	200
11 Feb 2022	23.76	23.76	23.76	23.76	23.63	-
10 Feb 2022	23.89	23.89	23.89	23.89	23.76	-
09 Feb 2022	23.74	23.74	23.74	23.74	23.61	-
08 Feb 2022	23.84	23.84	23.84	23.84	23.71	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6947+0.0021(+0.31%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.26+1.69(+1.54%)

GOLD1,826.00+1.20(+0.07%)

BTC-AUD30,311.82-769.10(-2.47%)

News that makes you smarter and richer... For free.

Baker Hughes Company (68V.F)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6947
+0.0021(+0.31%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.26
+1.69(+1.54%)

GOLD
1,826.00
+1.20(+0.07%)

BTC-AUD
30,311.82
-769.10(-2.47%)