Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

Baker Hughes Company (68V.DE)

42.04

-0.47

(-1.09%)

At close: 5:35:33 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	42.31	42.31	41.99	42.04	42.04	8
Feb 27, 2025	42.10	42.51	42.10	42.51	42.51	100
Feb 26, 2025	41.72	41.72	41.72	41.72	41.72	-
Feb 25, 2025	42.27	42.27	41.72	41.72	41.72	81
Feb 24, 2025	43.68	43.68	42.79	43.01	43.01	26
Feb 21, 2025	44.32	44.44	44.32	44.44	44.44	-
Feb 20, 2025	45.17	45.67	44.49	44.56	44.56	139
Feb 19, 2025	45.90	45.90	44.76	44.76	44.76	150
Feb 18, 2025	44.30	44.30	44.30	44.30	44.30	-
Feb 17, 2025	45.00	45.00	44.30	44.30	44.30	145
Feb 14, 2025	44.19	44.54	44.06	44.15	44.15	162
Feb 13, 2025	44.07	44.07	43.99	44.01	44.01	265
Feb 12, 2025	45.63	45.63	44.90	44.90	44.90	15
Feb 11, 2025	0.22 Dividend
Feb 11, 2025	45.26	45.83	45.20	45.81	45.81	941
Feb 10, 2025	44.96	44.96	44.96	44.96	44.73	-
Feb 7, 2025	44.68	45.51	44.68	44.96	44.73	505
Feb 6, 2025	47.83	47.83	47.48	47.48	47.24	55
Feb 5, 2025	46.84	46.84	45.92	46.47	46.23	255
Feb 4, 2025	45.90	45.90	45.53	45.65	45.42	201
Feb 3, 2025	45.02	45.92	44.57	45.92	45.69	586
Jan 31, 2025	43.82	45.78	43.63	45.72	45.48	451
Jan 30, 2025	42.13	42.13	42.13	42.13	41.91	-
Jan 29, 2025	41.87	41.99	41.80	41.99	41.77	171
Jan 28, 2025	42.40	42.40	41.31	41.31	41.09	400
Jan 27, 2025	43.36	43.40	41.78	41.78	41.57	687
Jan 24, 2025	43.60	43.60	43.60	43.60	43.38	-
Jan 23, 2025	43.99	43.99	43.60	43.60	43.38	107
Jan 22, 2025	45.33	45.33	44.70	44.70	44.47	204
Jan 21, 2025	44.60	44.60	44.60	44.60	44.37	-
Jan 20, 2025	44.60	44.60	44.60	44.60	44.37	-
Jan 17, 2025	44.60	44.60	44.60	44.60	44.37	-
Jan 16, 2025	44.50	44.60	44.50	44.60	44.37	229
Jan 15, 2025	44.28	44.32	44.28	44.31	44.08	451
Jan 14, 2025	43.76	44.67	43.63	43.63	43.41	776
Jan 13, 2025	43.88	43.88	43.67	43.67	43.45	25
Jan 10, 2025	43.28	43.38	42.97	43.10	42.87	180
Jan 9, 2025	41.62	41.62	41.62	41.62	41.40	415
Jan 8, 2025	41.83	41.83	41.83	41.83	41.62	-
Jan 7, 2025	41.92	41.92	41.83	41.83	41.62	70
Jan 6, 2025	41.45	41.50	41.42	41.42	41.21	260
Jan 3, 2025	40.58	41.04	40.58	41.04	40.83	70
Jan 2, 2025	40.09	40.60	40.09	40.60	40.39	313
Dec 30, 2024	39.07	39.07	39.07	39.07	38.87	-
Dec 27, 2024	39.07	39.07	39.07	39.07	38.87	-
Dec 23, 2024	38.45	38.45	38.45	38.45	38.25	-
Dec 20, 2024	38.60	38.60	38.60	38.60	38.41	-
Dec 19, 2024	38.51	38.53	38.45	38.51	38.31	560
Dec 18, 2024	39.83	39.83	39.83	39.83	39.63	-
Dec 17, 2024	39.62	39.62	39.62	39.62	39.42	-
Dec 16, 2024	39.97	39.97	39.97	39.97	39.77	-
Dec 13, 2024	40.65	40.65	40.65	40.65	40.44	-
Dec 12, 2024	40.37	40.37	40.37	40.37	40.16	-
Dec 11, 2024	40.04	40.04	40.04	40.04	39.84	-
Dec 10, 2024	39.63	39.63	39.63	39.63	39.43	-
Dec 9, 2024	39.10	39.63	39.10	39.63	39.43	167
Dec 6, 2024	39.52	39.52	39.52	39.52	39.32	-
Dec 5, 2024	40.34	40.34	40.15	40.15	39.95	400
Dec 4, 2024	40.85	40.85	40.85	40.85	40.64	-
Dec 3, 2024	41.47	41.47	41.47	41.47	41.26	-
Dec 2, 2024	41.32	41.32	41.32	41.32	41.11	-
Nov 29, 2024	41.71	41.71	41.71	41.71	41.49	-
Nov 28, 2024	41.24	41.24	41.24	41.24	41.03	-
Nov 27, 2024	41.04	41.35	41.04	41.24	41.03	2
Nov 26, 2024	41.03	41.44	41.03	41.44	41.22	18
Nov 25, 2024	42.83	42.83	42.83	42.83	42.62	-
Nov 22, 2024	42.74	42.83	42.74	42.83	42.62	205
Nov 21, 2024	42.72	42.72	42.00	42.56	42.34	102
Nov 20, 2024	41.28	41.28	41.28	41.28	41.06	-
Nov 19, 2024	40.67	40.67	40.53	40.53	40.32	3
Nov 18, 2024	40.63	40.63	40.63	40.63	40.42	-
Nov 15, 2024	40.63	40.63	40.63	40.63	40.42	-
Nov 14, 2024	40.72	40.72	40.53	40.63	40.42	64
Nov 13, 2024	41.49	41.49	41.15	41.15	40.93	282
Nov 12, 2024	41.54	42.28	41.47	41.47	41.26	436
Nov 11, 2024	40.54	41.36	40.30	41.35	41.14	888
Nov 8, 2024	40.45	40.45	40.25	40.25	40.04	10
Nov 7, 2024	40.09	40.09	39.21	39.21	39.00	623
Nov 6, 2024	38.13	38.62	37.76	38.62	38.42	926
Nov 5, 2024	35.22	35.53	35.22	35.53	35.35	96
Nov 4, 2024	0.20 Dividend
Nov 4, 2024	35.37	35.37	34.85	34.90	34.72	273
Nov 1, 2024	34.87	34.87	34.87	34.87	34.48	-
Oct 31, 2024	34.87	34.87	34.87	34.87	34.48	-
Oct 30, 2024	34.54	34.54	34.46	34.46	34.07	75
Oct 29, 2024	33.98	33.98	33.98	33.98	33.60	-
Oct 28, 2024	34.22	34.60	34.04	34.60	34.22	2
Oct 25, 2024	34.62	34.62	34.62	34.62	34.23	-
Oct 24, 2024	34.37	34.37	33.74	33.92	33.55	4,322
Oct 23, 2024	33.26	34.69	33.26	34.69	34.30	1,889
Oct 22, 2024	33.81	33.81	33.53	33.53	33.15	50
Oct 21, 2024	33.92	33.99	33.59	33.59	33.22	105
Oct 18, 2024	33.39	33.39	33.39	33.39	33.02	-
Oct 17, 2024	33.81	34.00	33.81	33.89	33.51	230
Oct 16, 2024	33.87	33.96	33.66	33.66	33.29	2
Oct 15, 2024	34.04	34.04	33.53	33.60	33.22	1,486
Oct 14, 2024	34.31	34.31	34.31	34.31	33.93	-
Oct 11, 2024	34.42	34.42	34.42	34.42	34.04	-
Oct 10, 2024	34.47	34.47	34.47	34.47	34.09	-
Oct 9, 2024	34.47	34.47	34.47	34.47	34.09	-
Oct 8, 2024	34.71	34.71	34.71	34.71	34.32	-
Oct 7, 2024	34.72	34.72	34.71	34.71	34.32	150
Oct 4, 2024	34.33	34.33	34.33	34.33	33.94	-
Oct 3, 2024	33.97	33.97	33.97	33.97	33.60	-
Oct 2, 2024	32.49	32.49	32.49	32.49	32.13	-
Oct 1, 2024	32.49	32.49	32.49	32.49	32.13	-
Sep 30, 2024	32.49	32.49	32.49	32.49	32.13	-
Sep 27, 2024	31.81	31.91	31.81	31.91	31.55	19
Sep 26, 2024	32.12	32.12	31.77	31.77	31.42	146
Sep 25, 2024	32.71	32.71	32.34	32.47	32.10	313
Sep 24, 2024	32.47	32.47	32.47	32.47	32.11	-
Sep 23, 2024	32.46	32.46	32.46	32.46	32.09	-
Sep 20, 2024	32.26	32.26	32.26	32.26	31.90	-
Sep 19, 2024	31.49	32.81	31.49	32.81	32.45	309
Sep 18, 2024	31.34	31.35	31.04	31.04	30.70	319
Sep 17, 2024	30.64	30.95	30.64	30.95	30.61	338
Sep 16, 2024	29.74	30.30	29.74	30.30	29.96	235
Sep 13, 2024	29.63	29.63	29.63	29.63	29.30	-
Sep 12, 2024	29.63	29.63	29.63	29.63	29.30	-
Sep 11, 2024	29.63	29.63	29.63	29.63	29.30	-
Sep 10, 2024	30.70	30.70	30.07	30.07	29.73	7
Sep 9, 2024	30.50	30.50	30.50	30.50	30.16	-
Sep 6, 2024	30.41	30.41	30.41	30.41	30.07	-
Sep 5, 2024	30.72	30.72	30.70	30.70	30.36	27
Sep 4, 2024	31.48	31.48	31.48	31.48	31.13	-
Sep 3, 2024	31.48	31.48	31.48	31.48	31.13	-
Sep 2, 2024	31.48	31.48	31.48	31.48	31.13	-
Aug 30, 2024	32.12	32.12	31.49	31.49	31.14	200
Aug 29, 2024	31.60	32.01	31.60	32.01	31.65	29
Aug 28, 2024	31.48	31.48	31.48	31.48	31.13	-
Aug 27, 2024	31.67	31.67	31.67	31.67	31.32	-
Aug 26, 2024	31.50	31.50	31.50	31.50	31.16	-
Aug 23, 2024	31.35	31.35	31.35	31.35	31.00	-
Aug 22, 2024	30.93	31.16	30.93	31.16	30.81	168
Aug 21, 2024	30.95	31.08	30.95	31.08	30.74	222
Aug 20, 2024	31.88	31.88	31.88	31.88	31.52	-
Aug 19, 2024	31.88	31.88	31.88	31.88	31.52	-
Aug 16, 2024	31.81	31.81	31.81	31.81	31.46	-
Aug 15, 2024	31.93	31.93	31.93	31.93	31.58	-
Aug 14, 2024	31.46	31.60	31.46	31.60	31.25	112
Aug 13, 2024	31.70	31.70	31.70	31.70	31.35	-
Aug 12, 2024	32.26	32.50	32.19	32.34	31.98	662
Aug 9, 2024	32.57	32.57	32.18	32.18	31.82	25
Aug 8, 2024	32.04	32.04	32.04	32.04	31.69	-
Aug 7, 2024	31.38	31.38	31.38	31.38	31.03	-
Aug 6, 2024	0.20 Dividend
Aug 6, 2024	31.38	31.38	31.38	31.38	31.03	-
Aug 5, 2024	35.95	35.95	35.95	35.95	35.34	-
Aug 2, 2024	35.95	35.95	35.95	35.95	35.34	-
Aug 1, 2024	35.95	35.95	35.95	35.95	35.34	-
Jul 31, 2024	35.94	35.95	35.67	35.95	35.34	252
Jul 30, 2024	32.74	32.74	32.74	32.74	32.18	-
Jul 29, 2024	32.74	32.74	32.74	32.74	32.18	-
Jul 26, 2024	32.74	32.74	32.74	32.74	32.18	-
Jul 25, 2024	32.74	32.74	32.74	32.74	32.18	-
Jul 24, 2024	32.47	32.47	32.47	32.47	31.92	-
Jul 23, 2024	32.65	32.67	32.58	32.67	32.12	2
Jul 22, 2024	32.67	32.92	32.67	32.83	32.28	3,414
Jul 19, 2024	33.01	33.17	33.01	33.08	32.53	383
Jul 18, 2024	33.44	33.44	33.44	33.44	32.87	-
Jul 17, 2024	33.22	33.22	33.08	33.10	32.54	54
Jul 16, 2024	32.78	33.34	32.68	33.34	32.78	110
Jul 15, 2024	31.78	32.63	31.78	32.63	32.07	30
Jul 12, 2024	31.75	31.75	31.72	31.72	31.18	100
Jul 11, 2024	31.23	31.52	31.23	31.52	30.99	233
Jul 10, 2024	30.83	31.38	30.77	31.36	30.83	665
Jul 9, 2024	31.34	31.56	31.33	31.34	30.81	267
Jul 8, 2024	31.34	31.34	31.34	31.34	30.82	-
Jul 5, 2024	32.08	32.08	31.53	31.53	31.00	4
Jul 4, 2024	31.93	31.98	31.93	31.98	31.44	42
Jul 3, 2024	32.13	32.13	31.93	31.93	31.39	58
Jul 2, 2024	32.65	32.65	32.65	32.65	32.10	-
Jul 1, 2024	32.60	32.60	32.60	32.60	32.04	-
Jun 28, 2024	32.66	32.66	32.66	32.66	32.11	-
Jun 27, 2024	32.22	32.22	32.22	32.22	31.67	-
Jun 26, 2024	32.22	32.22	32.22	32.22	31.67	-
Jun 25, 2024	31.99	32.24	31.99	32.24	31.70	10
Jun 24, 2024	29.92	29.92	29.92	29.92	29.41	-
Jun 21, 2024	29.92	29.92	29.92	29.92	29.41	-
Jun 20, 2024	29.92	29.92	29.92	29.92	29.41	-
Jun 19, 2024	29.92	29.92	29.92	29.92	29.41	-
Jun 18, 2024	30.19	30.19	29.74	30.06	29.55	9
Jun 17, 2024	29.45	29.45	29.45	29.45	28.96	-
Jun 14, 2024	29.25	29.25	29.25	29.25	28.76	-
Jun 13, 2024	29.28	29.33	29.28	29.32	28.82	156
Jun 12, 2024	29.98	29.98	29.56	29.56	29.06	98
Jun 11, 2024	29.97	29.97	29.97	29.97	29.46	-
Jun 10, 2024	29.25	29.25	29.25	29.25	28.76	-
Jun 7, 2024	29.25	29.25	29.25	29.25	28.76	-
Jun 6, 2024	28.98	28.98	28.98	28.98	28.49	-
Jun 5, 2024	29.28	29.28	29.17	29.26	28.77	264
Jun 4, 2024	29.43	29.45	28.90	28.97	28.48	570
Jun 3, 2024	30.69	30.70	29.52	29.63	29.13	126
May 31, 2024	29.93	30.39	29.93	30.29	29.78	240
May 30, 2024	29.81	29.97	29.50	29.92	29.42	550
May 29, 2024	29.47	29.47	29.47	29.47	28.97	-
May 28, 2024	29.78	29.84	29.75	29.84	29.34	103
May 27, 2024	29.67	29.67	29.67	29.67	29.17	-
May 24, 2024	29.36	29.44	29.36	29.44	28.95	100
May 23, 2024	29.76	29.76	29.56	29.63	29.12	399
May 22, 2024	30.74	30.74	30.74	30.74	30.22	-
May 21, 2024	30.74	30.74	30.74	30.74	30.22	-
May 20, 2024	30.67	30.67	30.66	30.66	30.14	300
May 17, 2024	30.05	30.58	30.05	30.53	30.02	565
May 16, 2024	29.94	30.35	29.94	30.35	29.84	30
May 15, 2024	30.33	30.36	29.61	29.91	29.40	73
May 14, 2024	29.89	30.08	29.82	30.08	29.57	407
May 13, 2024	30.34	30.34	29.92	29.92	29.41	10
May 10, 2024	30.29	30.29	30.29	30.29	29.78	-
May 9, 2024	30.15	30.15	30.15	30.15	29.64	-
May 8, 2024	29.75	30.20	29.75	30.17	29.66	44
May 7, 2024	29.63	29.86	29.63	29.86	29.36	100
May 6, 2024	29.84	29.84	29.84	29.84	29.34	-
May 3, 2024	0.20 Dividend
May 3, 2024	29.80	29.80	29.55	29.56	29.06	278
May 2, 2024	30.16	30.23	29.77	29.77	29.06	350
Apr 30, 2024	30.77	30.77	30.77	30.77	30.04	-
Apr 29, 2024	30.72	30.75	30.72	30.75	30.02	89
Apr 26, 2024	30.48	30.48	30.48	30.48	29.75	-
Apr 25, 2024	30.21	31.05	30.21	30.76	30.03	1,351
Apr 24, 2024	31.01	31.38	31.01	31.35	30.61	100
Apr 23, 2024	30.54	30.54	30.54	30.54	29.81	-
Apr 22, 2024	30.35	30.35	30.35	30.35	29.63	-
Apr 19, 2024	30.27	30.58	29.93	30.34	29.62	505
Apr 18, 2024	29.78	30.40	29.78	30.40	29.68	8
Apr 17, 2024	29.79	30.32	29.79	30.32	29.60	4
Apr 16, 2024	30.40	30.40	30.19	30.19	29.47	264
Apr 15, 2024	31.74	31.74	31.74	31.74	30.98	-
Apr 12, 2024	31.74	31.74	31.74	31.74	30.98	-
Apr 11, 2024	31.35	31.35	31.35	31.35	30.60	-
Apr 10, 2024	31.40	31.60	31.40	31.53	30.78	334
Apr 9, 2024	31.58	31.58	31.40	31.43	30.68	256
Apr 8, 2024	31.35	31.72	31.31	31.68	30.93	644
Apr 5, 2024	31.75	31.75	31.75	31.75	30.99	-
Apr 4, 2024	31.47	31.47	31.47	31.47	30.72	-
Apr 3, 2024	31.08	31.48	31.08	31.48	30.73	180
Apr 2, 2024	31.25	31.25	31.09	31.11	30.37	200
Mar 28, 2024	30.89	30.89	30.89	30.89	30.15	-
Mar 27, 2024	30.10	30.46	30.10	30.44	29.72	378
Mar 26, 2024	30.51	30.51	30.51	30.51	29.78	-
Mar 25, 2024	30.97	30.97	30.97	30.97	30.23	-
Mar 22, 2024	31.47	31.47	31.08	31.08	30.34	60
Mar 21, 2024	30.68	31.27	30.68	31.27	30.53	90
Mar 20, 2024	29.75	29.75	29.75	29.75	29.04	-
Mar 19, 2024	29.75	29.75	29.75	29.75	29.04	-
Mar 18, 2024	29.70	29.82	29.52	29.75	29.04	413
Mar 15, 2024	29.18	29.61	29.18	29.61	28.90	100
Mar 14, 2024	29.51	29.54	29.51	29.54	28.84	199
Mar 13, 2024	28.98	28.98	28.74	28.74	28.06	104
Mar 12, 2024	28.77	28.77	28.59	28.59	27.91	80
Mar 11, 2024	28.34	28.34	28.34	28.34	27.66	-
Mar 8, 2024	28.19	28.19	28.19	28.19	27.52	-
Mar 7, 2024	28.09	28.09	28.09	28.09	27.42	-
Mar 6, 2024	28.10	28.25	28.10	28.25	27.57	350
Mar 5, 2024	27.57	27.57	27.57	27.57	26.91	-
Mar 4, 2024	27.20	27.20	27.20	27.20	26.55	-
Mar 1, 2024	26.85	27.73	26.85	27.73	27.06	6,874
Feb 29, 2024	27.40	27.40	27.40	27.40	26.75	-
Feb 28, 2024	27.00	27.00	27.00	27.00	26.35	-