Baidu Inc (B1CB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 May 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.14 | 410 |
| 20 May 2024 | 12.53 | 12.81 | 12.53 | 12.81 | 12.81 | 700 |
| 17 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 16 May 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 15 May 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 14 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 10 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 09 May 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 08 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 07 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 06 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 03 May 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 02 May 2024 | 12.38 | 12.81 | 12.38 | 12.81 | 12.81 | 25 |
| 30 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 25 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 24 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 23 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 22 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 19 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 18 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 16 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 15 Apr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 12 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 11 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 10 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 09 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 08 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 05 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 04 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 Apr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 02 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 28 Mar 2024 | 12.06 | 12.35 | 12.06 | 12.35 | 12.35 | 4,952 |
| 27 Mar 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | - |
| 26 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 25 Mar 2024 | 11.75 | 11.87 | 11.75 | 11.87 | 11.87 | - |
| 22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 20 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 19 Mar 2024 | 11.90 | 12.11 | 11.90 | 12.11 | 12.11 | - |
| 18 Mar 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 15 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 14 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 12 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 11 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 05 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 01 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 29 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Feb 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 16 Feb 2024 | 12.53 | 12.82 | 12.53 | 12.82 | 12.82 | - |
| 15 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 14 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 13 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 12 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 08 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 07 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 06 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 05 Feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 02 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 01 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 31 Jan 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 30 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 29 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 26 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 25 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 Jan 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 23 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 22 Jan 2024 | 11.09 | 11.60 | 11.09 | 11.60 | 11.60 | 20 |
| 19 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Jan 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 17 Jan 2024 | 11.15 | 11.54 | 11.15 | 11.54 | 11.54 | 1,200 |
| 16 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 15 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 12 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 11 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 10 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 09 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 08 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 05 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 03 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 75 |
| 29 Dec 2023 | 13.28 | 13.32 | 13.28 | 13.32 | 13.32 | - |
| *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.