Baidu, Inc. (B1CB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 24 June 2024 | 10.40 | 10.54 | 10.20 | 10.20 | 10.20 | 1,140 |
| 21 June 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 1,200 |
| 20 June 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 300 |
| 19 June 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 850 |
| 18 June 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 400 |
| 17 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 108 |
| 14 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| 13 June 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | 1,700 |
| 12 June 2024 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | 350 |
| 11 June 2024 | 10.84 | 11.00 | 10.84 | 10.90 | 10.90 | 15,225 |
| 10 June 2024 | 11.24 | 11.38 | 11.24 | 11.38 | 11.38 | 1,600 |
| 07 June 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 200 |
| 06 June 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4,518 |
| 05 June 2024 | 10.97 | 11.16 | 10.97 | 11.16 | 11.16 | 1,640 |
| 04 June 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 03 June 2024 | 11.29 | 11.29 | 11.06 | 11.06 | 11.06 | 800 |
| 31 May 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | - |
| 30 May 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 550 |
| 29 May 2024 | 11.19 | 11.42 | 11.15 | 11.42 | 11.42 | 930 |
| 28 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 475 |
| 27 May 2024 | 11.56 | 11.70 | 11.56 | 11.70 | 11.70 | 637 |
| 24 May 2024 | 11.74 | 11.85 | 11.74 | 11.85 | 11.85 | 3,300 |
| 23 May 2024 | 11.85 | 11.98 | 11.85 | 11.98 | 11.98 | 3,770 |
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 21 May 2024 | 12.02 | 12.20 | 12.02 | 12.20 | 12.20 | 400 |
| 20 May 2024 | 12.53 | 12.53 | 12.45 | 12.45 | 12.45 | - |
| 17 May 2024 | 13.14 | 13.15 | 12.92 | 12.92 | 12.92 | 1,750 |
| 16 May 2024 | 12.66 | 13.11 | 12.35 | 12.71 | 12.71 | 1,780 |
| 15 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 777 |
| 14 May 2024 | 12.98 | 12.98 | 12.60 | 12.75 | 12.75 | 1,340 |
| 13 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 420 |
| 10 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 216 |
| 09 May 2024 | 12.67 | 12.80 | 12.64 | 12.65 | 12.65 | 970 |
| 08 May 2024 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 1,061 |
| 07 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 80 |
| 06 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 420 |
| 03 May 2024 | 13.00 | 13.26 | 13.00 | 13.26 | 13.26 | 190 |
| 02 May 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 1,100 |
| 30 Apr 2024 | 12.60 | 12.72 | 12.30 | 12.56 | 12.56 | 4,592 |
| 29 Apr 2024 | 12.50 | 12.53 | 12.35 | 12.50 | 12.50 | 13,822 |
| 26 Apr 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | 3,191 |
| 25 Apr 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 24 Apr 2024 | 11.61 | 11.61 | 11.56 | 11.56 | 11.56 | - |
| 23 Apr 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 22 Apr 2024 | 11.38 | 11.38 | 11.15 | 11.38 | 11.38 | 1,155 |
| 19 Apr 2024 | 11.15 | 11.27 | 11.15 | 11.27 | 11.27 | 890 |
| 18 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 17 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 500 |
| 16 Apr 2024 | 11.30 | 11.48 | 11.30 | 11.48 | 11.48 | 800 |
| 15 Apr 2024 | 11.66 | 11.66 | 11.44 | 11.44 | 11.44 | 9,000 |
| 12 Apr 2024 | 11.86 | 11.86 | 11.58 | 11.58 | 11.58 | 410 |
| 11 Apr 2024 | 12.10 | 12.20 | 11.86 | 11.86 | 11.86 | 1,106 |
| 10 Apr 2024 | 12.14 | 12.14 | 11.91 | 11.91 | 11.91 | 3,400 |
| 09 Apr 2024 | 11.84 | 11.92 | 11.84 | 11.92 | 11.92 | 501 |
| 08 Apr 2024 | 12.07 | 12.07 | 12.00 | 12.00 | 12.00 | 1,400 |
| 05 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1,175 |
| 04 Apr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 450 |
| 03 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 400 |
| 02 Apr 2024 | 12.56 | 12.66 | 12.35 | 12.66 | 12.66 | 1,050 |
| 28 Mar 2024 | 12.31 | 12.57 | 12.30 | 12.42 | 12.42 | 4,988 |
| 27 Mar 2024 | 11.82 | 11.94 | 11.76 | 11.76 | 11.76 | 1,250 |
| 26 Mar 2024 | 12.15 | 12.28 | 11.92 | 11.95 | 11.95 | 2,500 |
| 25 Mar 2024 | 11.96 | 12.10 | 11.75 | 12.10 | 12.10 | 629 |
| 22 Mar 2024 | 11.67 | 11.90 | 11.54 | 11.90 | 11.90 | 3,152 |
| 21 Mar 2024 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 666 |
| 20 Mar 2024 | 11.85 | 12.01 | 11.52 | 12.01 | 12.01 | 20 |
| 19 Mar 2024 | 11.90 | 12.11 | 11.90 | 12.11 | 12.11 | 880 |
| 18 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 820 |
| 15 Mar 2024 | 11.95 | 12.07 | 11.95 | 12.07 | 12.07 | 412 |
| 14 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 480 |
| 13 Mar 2024 | 12.28 | 12.54 | 12.28 | 12.33 | 12.33 | 11,016 |
| 12 Mar 2024 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 1,044 |
| 11 Mar 2024 | 11.36 | 11.70 | 11.30 | 11.50 | 11.50 | 2,296 |
| 08 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 07 Mar 2024 | 11.19 | 11.35 | 11.19 | 11.35 | 11.35 | 650 |
| 06 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 686 |
| 05 Mar 2024 | 11.20 | 11.56 | 11.20 | 11.56 | 11.56 | 1,045 |
| 04 Mar 2024 | 11.94 | 12.06 | 11.67 | 11.67 | 11.67 | 3,630 |
| 01 Mar 2024 | 11.88 | 12.12 | 11.88 | 12.12 | 12.12 | 931 |
| 29 Feb 2024 | 11.86 | 11.98 | 11.68 | 11.98 | 11.98 | 950 |
| 28 Feb 2024 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | 2,086 |
| 27 Feb 2024 | 12.84 | 13.06 | 12.84 | 13.06 | 13.06 | 1,600 |
| 26 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 23 Feb 2024 | 12.85 | 12.85 | 12.75 | 12.75 | 12.75 | 800 |
| 22 Feb 2024 | 12.66 | 12.78 | 12.66 | 12.78 | 12.78 | 800 |
| 21 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,225 |
| 20 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 500 |
| 19 Feb 2024 | 12.19 | 12.40 | 12.19 | 12.40 | 12.40 | 300 |
| 16 Feb 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 1,050 |
| 15 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 14 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 435 |
| 13 Feb 2024 | 12.25 | 12.25 | 12.12 | 12.12 | 12.12 | 850 |
| 12 Feb 2024 | 12.54 | 12.55 | 12.45 | 12.45 | 12.45 | 6,700 |
| 09 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 600 |
| 08 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 520 |
| 07 Feb 2024 | 12.28 | 12.44 | 12.28 | 12.44 | 12.44 | 1,600 |
| 06 Feb 2024 | 12.60 | 12.74 | 12.60 | 12.74 | 12.74 | 820 |
| 05 Feb 2024 | 12.06 | 12.20 | 12.06 | 12.20 | 12.20 | 1,030 |
| 02 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.