Australia markets open in 2 hours 46 minutes

Baker Hughes Company (68V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.59+0.36 (+1.19%)
At close: 03:51PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202430.2430.5930.2430.5930.5940
22 Apr 202430.4230.4230.2430.2430.24-
19 Apr 202429.9330.4129.9330.4130.41-
18 Apr 202429.8430.4329.8430.4330.43-
17 Apr 202430.0130.4130.0130.4130.41-
16 Apr 202430.3130.3130.1030.1030.10-
15 Apr 202430.8930.9030.8930.9030.90-
12 Apr 202431.4831.9631.1431.1431.1440
11 Apr 202431.5531.6431.5531.6431.64-
10 Apr 202431.3031.4031.3031.4031.40-
09 Apr 202431.3231.4831.3231.4831.48-
08 Apr 202431.4031.5231.4031.5231.52-
05 Apr 202431.2531.3931.2531.3931.39-
04 Apr 202431.0631.3031.0631.3031.30-
03 Apr 202430.8931.2330.8931.2331.2390
02 Apr 202431.0131.2031.0131.2031.20-
28 Mar 202430.9130.9130.7230.7230.72-
27 Mar 202430.3430.3430.3030.3030.30-
26 Mar 202430.5030.5230.5030.5230.52-
25 Mar 202430.7030.8830.6130.8830.8830
22 Mar 202430.9730.9730.9730.9730.97-
21 Mar 202430.2930.2930.2930.2930.29-
20 Mar 202430.3830.3830.3830.3830.38-
19 Mar 202429.6129.6129.6129.6129.61-
18 Mar 202429.3929.3929.3929.3929.39-
15 Mar 202429.1329.5829.1329.5829.58-
14 Mar 202428.8629.1828.8629.1829.18-
13 Mar 202428.6229.0328.6228.9628.9611
12 Mar 202428.5128.6028.5128.6028.60-
11 Mar 202427.7427.9927.7427.9927.99-
08 Mar 202428.0028.0027.9727.9727.97-
07 Mar 202427.7828.2927.7828.2928.29-
06 Mar 202427.6028.0227.6028.0228.02-
05 Mar 202426.9127.2626.9127.2627.26-
04 Mar 202427.3827.4027.1127.1127.1121
01 Mar 202426.8927.4426.8927.4427.44-
29 Feb 202426.9927.3326.9927.3327.33-
28 Feb 202427.2427.2827.2427.2827.28-
27 Feb 202427.2727.5727.2727.5727.57-
26 Feb 202427.5127.7627.5127.7627.76-
23 Feb 202426.8126.8126.8126.8126.81-
22 Feb 202427.0627.0627.0627.0627.06-
21 Feb 202426.6727.1226.6727.1227.1220
20 Feb 202426.8126.8126.8126.8126.81-
19 Feb 202426.8326.8326.8326.8326.83-
16 Feb 202426.9326.9326.9326.9326.93-
15 Feb 202426.7426.8626.7426.8626.86-
14 Feb 202426.8827.1326.8827.1327.13-
13 Feb 202427.1627.1727.1627.1727.17-
12 Feb 202426.7027.1726.7027.1727.17-
12 Feb 20240.21 Dividend
09 Feb 202427.2927.2926.7127.0026.801,589
08 Feb 202427.0827.0827.0827.0826.87-
07 Feb 202427.2827.5027.2827.5027.29-
06 Feb 202426.8427.1526.8427.1526.94-
05 Feb 202426.9426.9426.5326.5326.3330
02 Feb 202426.4226.5026.4226.5026.29-
01 Feb 202426.4526.5826.4526.5826.37-
31 Jan 202427.2027.2027.2027.2026.99-
30 Jan 202427.7227.7226.3226.3226.11-
29 Jan 202427.9927.9927.7927.7927.57-
26 Jan 202427.8227.8527.8227.8527.63-
25 Jan 202427.5628.0027.5628.0027.78-
24 Jan 202429.2629.2627.5027.5027.29-
23 Jan 202428.4329.0528.4329.0528.82-
22 Jan 202428.0128.3228.0128.3228.10-
19 Jan 202428.3728.3728.3728.3728.15-
18 Jan 202428.0328.3528.0328.3528.13200
17 Jan 202427.9128.3027.9128.3028.07-
16 Jan 202428.5828.6628.5828.6628.43-
15 Jan 202428.3528.3528.3528.3528.13-
12 Jan 202428.3328.3528.3328.3528.13-
11 Jan 202428.2628.4828.2628.4828.25-
10 Jan 202428.6628.6628.5328.5328.31-
09 Jan 202429.3229.3229.0829.0828.85308
08 Jan 202430.2730.2729.3829.3829.15-
05 Jan 202430.1830.3630.1830.3630.13-
04 Jan 202430.8430.9930.8430.9930.75-
03 Jan 202430.7231.0730.7231.0730.82-
02 Jan 202430.7730.7730.7730.7730.54-
29 Dec 202330.6830.6830.6830.6830.44-
28 Dec 202330.8430.8430.8430.8430.61-
27 Dec 202331.2931.2931.2931.2931.05-
22 Dec 202330.6731.0530.6731.0530.8050
21 Dec 202330.9530.9530.9530.9530.71-
20 Dec 202330.8730.8730.8730.8730.63-
19 Dec 202331.0231.0231.0231.0230.78-
18 Dec 202330.5831.0530.5831.0530.80180
15 Dec 202330.3330.3330.3330.3330.10-
14 Dec 202329.7729.7729.7729.7729.54-
13 Dec 202329.7529.7529.7529.7529.51-
12 Dec 202329.9529.9529.9529.9529.72-
11 Dec 202329.7029.7029.7029.7029.47-
08 Dec 202329.2229.7529.2229.7529.51-
07 Dec 202329.3529.7229.3529.7229.48-
06 Dec 202330.2330.3230.2330.3230.08-
05 Dec 202330.8530.9230.5430.5430.30270
04 Dec 202330.4030.4030.4030.4030.1695
01 Dec 202330.6830.6830.6830.6830.45-
30 Nov 202330.2630.2630.2630.2630.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...