Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 June 202227.5127.5127.5127.5127.51120
27 June 202226.6427.1926.6427.1927.19-
24 June 202226.9427.1626.9427.1627.16-
23 June 202227.5928.1127.5728.1128.11120
22 June 2022------
21 June 202228.3328.3328.3328.3328.33-
20 June 202228.1628.1628.1628.1628.16-
17 June 202228.1728.1728.1728.1728.17-
16 June 202229.9329.9329.9329.9329.93-
15 June 202231.1431.1431.1431.1431.14-
14 June 202231.7331.7331.7331.7331.73-
13 June 202232.9232.9232.9232.9232.92-
10 June 202233.5633.5633.3133.3133.3130
09 June 202234.5534.5534.5534.5534.55-
08 June 202234.7834.7834.7834.7834.78-
07 June 202234.8735.1534.8635.1535.1530
06 June 202234.8535.2234.8535.2235.22-
03 June 202233.8933.8933.8933.8933.89-
02 June 202234.6934.6934.6934.6934.69-
01 June 202233.2133.8333.2133.8333.83235
31 May 202234.1934.7634.1934.7634.76100
30 May 202234.1734.8534.1734.8534.8572
27 May 202234.1234.4734.1234.4734.47-
27 May 20220.18 Dividend
26 May 202233.0633.3133.0633.3133.13-
25 May 202233.4833.8833.4833.8833.69-
24 May 202232.9633.7632.9633.7633.57-
23 May 202232.2032.2032.2032.2032.03-
20 May 202232.6232.6232.6232.6232.44-
19 May 202232.6532.6532.6532.6532.48-
18 May 202232.9932.9932.9932.9932.81-
17 May 202232.9632.9632.9632.9632.78-
16 May 202232.5132.5132.5132.5132.34-
13 May 202230.3332.1530.3332.1531.9837
12 May 202230.5931.0530.5931.0530.88230
11 May 202228.8729.5328.8729.5329.37100
10 May 202228.0529.3228.0529.3229.16-
09 May 202230.2430.2429.3429.3429.1928
06 May 202230.0331.1730.0331.1731.00200
05 May 202230.5730.5730.5730.5730.40-
04 May 202229.5929.5929.5929.5929.44-
03 May 202229.0729.0729.0729.0728.91-
02 May 202229.1529.1529.1529.1528.99-
29 Apr 202229.9730.4229.9730.2230.05100
28 Apr 202229.4330.2029.4329.6429.4760
27 Apr 202229.1829.3329.1829.3329.17-
26 Apr 202228.4229.3528.4229.3529.19-
25 Apr 202230.1430.1430.1430.1429.98-
22 Apr 202230.0030.1430.0030.1429.98-
21 Apr 202232.0032.0031.7431.7431.56-
20 Apr 202233.5633.5631.1631.1630.99100
19 Apr 202234.2634.4034.2634.2634.08-
14 Apr 202233.6534.2633.6534.2634.07-
13 Apr 202233.1933.5233.1933.5233.34-
12 Apr 202233.1333.5633.1333.5633.3870
11 Apr 202234.0334.0333.7633.8233.64-
08 Apr 202232.8732.8732.8732.8732.69-
07 Apr 202232.3132.3132.3132.3132.14-
06 Apr 202232.2232.2232.1332.1331.96800
05 Apr 202232.8532.8532.8532.8532.67-
04 Apr 202232.5633.3332.5632.9732.79395
01 Apr 202233.3133.3132.5132.6332.45315
31 Mar 202233.0234.1433.0234.1433.9627
30 Mar 202232.5932.5932.5932.5932.41-
29 Mar 202233.2733.2732.0432.0431.8760
28 Mar 202234.9134.9134.4834.4834.29800
25 Mar 202234.3134.6634.3134.6634.4750
24 Mar 202233.8635.5733.8635.5735.3830
23 Mar 202232.6934.1232.6934.1233.94100
22 Mar 202232.6033.1632.6033.1632.98113
21 Mar 202231.6731.6731.6731.6731.50-
18 Mar 202231.1431.9131.1431.8031.63150
17 Mar 202230.1331.2730.1331.2731.1067
16 Mar 202231.4932.7730.4430.6030.43227
15 Mar 202232.8432.8431.6831.6831.51495
14 Mar 202234.3734.3733.4333.7833.60762
11 Mar 202233.0633.4233.0633.2633.08-
10 Mar 202230.1530.9830.1530.9830.81-
09 Mar 202231.4731.4730.6930.6930.52425
08 Mar 202232.4233.5431.6632.8232.64400
07 Mar 202230.6632.8929.9332.8932.71541
04 Mar 202228.0128.0128.0128.0127.86-
03 Mar 202227.1127.1127.1127.1126.96-
02 Mar 202225.2725.2725.2725.2725.13-
01 Mar 202225.8625.8625.0225.0224.88120
28 Feb 202226.0926.0926.0926.0925.95-
25 Feb 202225.2225.8925.2125.7325.59-
24 Feb 202225.5025.6225.3625.6025.46265
23 Feb 202224.9725.7224.9725.7225.58-
22 Feb 202225.0726.0025.0725.6925.55-
21 Feb 202225.3925.3925.3925.3925.25-
18 Feb 202225.6325.6425.5825.5825.44-
17 Feb 202225.7526.0425.7526.0225.88-
16 Feb 202224.9626.2424.9626.2426.10-
15 Feb 202224.9425.3124.8624.8624.73100
14 Feb 202225.4425.7025.2425.2425.10200
11 Feb 202223.7623.7623.7623.7623.63-
10 Feb 202223.8923.8923.8923.8923.76-
09 Feb 202223.7423.7423.7423.7423.61-
08 Feb 202223.8423.8423.8423.8423.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...