Baxter International Inc. (BTL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:41PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 280 |
| 16 May 2024 | 32.32 | 32.46 | 32.28 | 32.46 | 32.46 | - |
| 15 May 2024 | 32.25 | 32.78 | 32.23 | 32.78 | 32.78 | 30 |
| 14 May 2024 | 32.54 | 32.60 | 32.52 | 32.60 | 32.60 | 100 |
| 13 May 2024 | 33.00 | 33.00 | 32.82 | 32.82 | 32.82 | 211 |
| 10 May 2024 | 33.19 | 33.19 | 33.00 | 33.00 | 33.00 | 320 |
| 09 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 50 |
| 08 May 2024 | 33.31 | 33.35 | 33.30 | 33.30 | 33.30 | - |
| 07 May 2024 | 33.63 | 33.70 | 33.62 | 33.70 | 33.70 | 100 |
| 06 May 2024 | 34.02 | 34.11 | 33.99 | 34.11 | 34.11 | - |
| 03 May 2024 | 34.30 | 34.30 | 33.99 | 33.99 | 33.99 | 125 |
| 02 May 2024 | 37.28 | 37.29 | 37.03 | 37.03 | 37.03 | - |
| 30 Apr 2024 | 37.64 | 37.64 | 37.58 | 37.60 | 37.60 | - |
| 29 Apr 2024 | 37.19 | 38.20 | 37.16 | 38.20 | 38.20 | 100 |
| 26 Apr 2024 | 37.21 | 37.42 | 37.19 | 37.19 | 37.19 | 200 |
| 25 Apr 2024 | 37.77 | 37.80 | 37.76 | 37.80 | 37.80 | - |
| 24 Apr 2024 | 38.03 | 38.08 | 37.95 | 37.95 | 37.95 | - |
| 23 Apr 2024 | 37.53 | 37.63 | 37.40 | 37.40 | 37.40 | 100 |
| 22 Apr 2024 | 36.85 | 36.97 | 36.83 | 36.97 | 36.97 | - |
| 19 Apr 2024 | 36.81 | 36.87 | 36.81 | 36.87 | 36.87 | - |
| 18 Apr 2024 | 36.80 | 36.88 | 36.76 | 36.88 | 36.88 | - |
| 17 Apr 2024 | 36.95 | 37.13 | 36.94 | 37.13 | 37.13 | - |
| 16 Apr 2024 | 37.37 | 37.39 | 37.23 | 37.23 | 37.23 | - |
| 15 Apr 2024 | 37.92 | 37.92 | 37.72 | 37.90 | 37.90 | 130 |
| 12 Apr 2024 | 39.13 | 39.24 | 38.10 | 38.10 | 38.10 | 177 |
| 11 Apr 2024 | 38.79 | 38.83 | 38.78 | 38.83 | 38.83 | - |
| 10 Apr 2024 | 39.13 | 39.17 | 39.13 | 39.17 | 39.17 | - |
| 09 Apr 2024 | 38.55 | 39.00 | 38.50 | 39.00 | 39.00 | 20 |
| 08 Apr 2024 | 39.63 | 39.63 | 39.00 | 39.00 | 39.00 | 101 |
| 05 Apr 2024 | 39.22 | 39.22 | 39.06 | 39.06 | 39.06 | - |
| 04 Apr 2024 | 39.60 | 39.67 | 39.56 | 39.67 | 39.67 | - |
| 03 Apr 2024 | 39.42 | 39.48 | 39.41 | 39.41 | 39.41 | - |
| 02 Apr 2024 | 40.26 | 41.01 | 39.85 | 39.85 | 39.85 | 90 |
| 28 Mar 2024 | 39.20 | 39.55 | 39.20 | 39.55 | 39.55 | - |
| 27 Mar 2024 | 38.20 | 39.20 | 38.10 | 39.20 | 39.20 | 125 |
| 26 Mar 2024 | 38.25 | 38.25 | 38.15 | 38.15 | 38.15 | - |
| 25 Mar 2024 | 39.25 | 39.25 | 38.80 | 38.80 | 38.80 | - |
| 22 Mar 2024 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | - |
| 21 Mar 2024 | 38.15 | 38.40 | 38.15 | 38.40 | 38.40 | - |
| 20 Mar 2024 | 38.35 | 38.45 | 38.35 | 38.45 | 38.45 | - |
| 19 Mar 2024 | 38.00 | 38.15 | 38.00 | 38.15 | 38.15 | 40 |
| 18 Mar 2024 | 37.95 | 38.05 | 37.90 | 38.05 | 38.05 | - |
| 15 Mar 2024 | 38.30 | 38.35 | 38.25 | 38.25 | 38.25 | - |
| 14 Mar 2024 | 39.00 | 39.05 | 38.15 | 38.15 | 38.15 | - |
| 13 Mar 2024 | 39.00 | 39.35 | 38.95 | 39.35 | 39.35 | - |
| 12 Mar 2024 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | - |
| 11 Mar 2024 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - |
| 08 Mar 2024 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | - |
| 07 Mar 2024 | 39.05 | 39.25 | 39.05 | 39.25 | 39.25 | - |
| 06 Mar 2024 | 38.80 | 38.85 | 38.70 | 38.70 | 38.70 | 5 |
| 05 Mar 2024 | 38.85 | 40.15 | 38.80 | 40.05 | 40.05 | - |
| 04 Mar 2024 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | - |
| 01 Mar 2024 | 37.65 | 37.65 | 37.60 | 37.60 | 37.60 | - |
| 29 Feb 2024 | 37.80 | 37.80 | 37.70 | 37.70 | 37.70 | - |
| 29 Feb 2024 | 0.29 Dividend | |||||
| 28 Feb 2024 | 38.40 | 38.40 | 38.20 | 38.20 | 37.91 | - |
| 27 Feb 2024 | 38.40 | 38.40 | 38.25 | 38.25 | 37.96 | - |
| 26 Feb 2024 | 39.00 | 39.50 | 38.90 | 38.90 | 38.60 | 40 |
| 23 Feb 2024 | 38.55 | 38.55 | 38.25 | 38.25 | 37.96 | - |
| 22 Feb 2024 | 38.75 | 39.50 | 38.75 | 38.80 | 38.51 | 100 |
| 21 Feb 2024 | 38.35 | 38.35 | 38.25 | 38.25 | 37.96 | - |
| 20 Feb 2024 | 37.95 | 37.95 | 37.55 | 37.55 | 37.26 | - |
| 19 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | - |
| 16 Feb 2024 | 37.75 | 38.30 | 37.75 | 37.75 | 37.46 | 25 |
| 15 Feb 2024 | 36.75 | 37.70 | 36.45 | 37.70 | 37.41 | 50 |
| 14 Feb 2024 | 36.75 | 36.80 | 36.55 | 36.55 | 36.27 | - |
| 13 Feb 2024 | 37.15 | 37.15 | 36.95 | 36.95 | 36.67 | - |
| 12 Feb 2024 | 36.35 | 36.45 | 36.30 | 36.45 | 36.17 | 60 |
| 09 Feb 2024 | 37.25 | 37.65 | 37.00 | 37.00 | 36.72 | 160 |
| 08 Feb 2024 | 36.30 | 36.30 | 35.75 | 35.75 | 35.48 | - |
| 07 Feb 2024 | 36.65 | 36.65 | 36.55 | 36.55 | 36.27 | - |
| 06 Feb 2024 | 35.60 | 35.60 | 35.55 | 35.55 | 35.28 | - |
| 05 Feb 2024 | 35.85 | 35.90 | 35.75 | 35.75 | 35.48 | - |
| 02 Feb 2024 | 35.75 | 36.10 | 35.75 | 36.10 | 35.83 | - |
| 01 Feb 2024 | 35.85 | 35.85 | 35.45 | 35.45 | 35.18 | - |
| 31 Jan 2024 | 35.55 | 35.55 | 35.35 | 35.35 | 35.08 | - |
| 30 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | - |
| 29 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.28 | - |
| 26 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.43 | - |
| 25 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.39 | - |
| 24 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.88 | - |
| 23 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.98 | - |
| 22 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | - |
| 19 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.23 | - |
| 18 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.03 | - |
| 17 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.28 | - |
| 16 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | 180 |
| 15 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | - |
| 12 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | - |
| 11 Jan 2024 | 36.55 | 36.55 | 36.45 | 36.45 | 36.17 | 175 |
| 10 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | - |
| 09 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | - |
| 08 Jan 2024 | 35.40 | 36.90 | 35.40 | 36.90 | 36.62 | 211 |
| 05 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | - |
| 04 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | 100 |
| 03 Jan 2024 | 35.20 | 35.50 | 35.20 | 35.50 | 35.23 | 290 |
| 02 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | - |
| 29 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | - |
| 28 Dec 2023 | 34.55 | 34.55 | 34.45 | 34.45 | 34.19 | 100 |
| 27 Dec 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.39 | - |
| *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.