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

Hamburg - Delayed Quote EUR

Baker Hughes Co (68V.HM)

31.08
-0.40
(-1.25%)
As of 5:25:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202531.2731.2731.0831.0831.08-
Apr 29, 202531.3431.4831.3431.4831.48-
Apr 28, 202531.4531.8931.4531.8931.89-
Apr 25, 202531.6431.9431.6431.9431.94-
Apr 24, 202531.0731.8031.0731.8031.80-
Apr 23, 202533.0133.0132.0832.0832.08-
Apr 22, 202532.2233.2832.2233.2833.28-
Apr 17, 202533.3334.3433.3334.3434.34-
Apr 16, 202533.0134.0033.0134.0034.00-
Apr 15, 202532.7633.7132.7633.7133.71-
Apr 14, 202532.9633.0132.9633.0133.01-
Apr 11, 202532.7232.7231.9431.9431.94-
Apr 10, 202535.1035.1032.7832.7832.78-
Apr 9, 202530.5731.3430.5731.3431.34-
Apr 8, 202532.8832.8832.3132.3132.3138
Apr 7, 202530.9632.0130.9632.0132.01-
Apr 4, 202536.4136.4134.0334.0334.03-
Apr 3, 202538.7438.7437.2837.2837.28-
Apr 2, 202541.1541.1540.8540.8540.85-
Apr 1, 202540.2141.0340.2141.0341.03-
Mar 31, 202539.6040.1539.6040.1540.15-
Mar 28, 202540.1740.1739.4339.4339.43-
Mar 27, 202540.6540.7040.6540.7040.70-
Mar 26, 202541.7341.7340.9240.9240.92-
Mar 25, 202541.0341.4741.0341.4741.47-
Mar 24, 202540.6941.5140.6941.5141.51-
Mar 21, 202541.0141.0140.5640.5640.56-
Mar 20, 202540.8141.3340.8141.0341.0349
Mar 19, 202539.7240.8839.7240.8840.88-
Mar 18, 202540.0640.0639.7439.7439.74-
Mar 17, 202538.9740.1938.9740.1940.19-
Mar 14, 202538.5639.1538.5639.1539.15-
Mar 13, 202538.8138.8138.7038.7038.70-
Mar 12, 202538.2339.2338.2339.2339.23-
Mar 11, 202537.6838.1937.6838.1938.19-
Mar 10, 202539.1539.1538.2838.2838.28-
Mar 7, 202538.4138.7738.4138.7738.77-
Mar 6, 202538.8938.8938.7838.7838.78700
Mar 5, 202540.3740.3738.6538.6538.65-
Mar 4, 202541.4241.4239.7139.7139.71-
Mar 3, 202542.5642.7942.5642.7942.79-
Feb 28, 202541.6341.9541.6341.9541.95-
Feb 27, 202541.5242.6041.5242.6042.60-
Feb 26, 202541.7542.0341.7542.0342.03-
Feb 25, 202542.3242.3241.8941.8941.89-
Feb 24, 202543.3143.3142.8142.8142.81-
Feb 21, 202544.4044.4244.4044.4244.42-
Feb 20, 202544.6644.6644.4644.4644.46-
Feb 19, 202544.9044.9044.6044.6044.60-
Feb 18, 202544.1444.5344.1444.5344.53-
Feb 17, 202543.8944.0643.8944.0644.06-
Feb 14, 202543.8744.1043.8744.1044.10-
Feb 13, 202544.2444.2443.8843.8843.88-
Feb 12, 202545.1245.1244.9344.9344.93-
Feb 11, 2025 0.20276801 Dividend
Feb 11, 202545.5445.5445.5145.5145.51-
Feb 10, 202544.5245.3344.5245.3345.10-
Feb 7, 202544.9144.9144.5644.5644.34-
Feb 6, 202546.7846.7845.0245.0244.79-
Feb 5, 202545.6445.9545.6445.9545.72-
Feb 4, 202545.6345.6345.1345.1344.91-
Feb 3, 202544.0945.4644.0945.4645.23-
Jan 31, 202543.0345.2843.0345.2845.0580
Jan 30, 202541.2541.8841.2541.8841.67-
Jan 29, 202541.2141.4841.2141.4841.27-
Jan 28, 202541.3741.3740.9640.9640.75-
Jan 27, 202542.9742.9741.3841.3841.17-
Jan 24, 202543.2643.2642.9442.9442.72-
Jan 23, 202543.7643.7643.2943.2943.08-
Jan 22, 202544.9745.3344.1744.1743.95700
Jan 21, 202546.1546.1544.0144.0143.79-
Jan 20, 202545.0345.5345.0345.5345.30-
Jan 17, 202544.7445.4244.7445.4245.19-
Jan 16, 202544.3144.3144.1644.1643.94-
Jan 15, 202543.4743.7443.4743.7443.51-
Jan 14, 202543.4943.4943.1743.1742.95-
Jan 13, 202541.9943.4441.9943.4443.22-
Jan 10, 202541.8341.8341.6341.6341.42-
Jan 9, 202541.8342.0041.8342.0041.79-
Jan 8, 202541.6741.6741.5141.5141.30-
Jan 7, 202540.9141.4040.9141.4041.19-
Jan 6, 202541.0941.0941.0341.0340.82-
Jan 3, 202540.4740.4740.4740.4740.27-
Jan 2, 202539.4640.2939.4640.2940.09-
Dec 30, 202438.7838.7838.7838.7838.58-
Dec 27, 202438.8638.8638.6938.6938.49-
Dec 23, 202438.5038.5038.0138.0137.81-
Dec 20, 202438.0438.1038.0438.1037.91-
Dec 19, 202438.5638.5638.1438.1437.95-
Dec 18, 202439.1439.4239.1439.4239.22-
Dec 17, 202439.4539.4539.1939.1938.99-
Dec 16, 202440.6240.6239.4939.4939.2830
Dec 13, 202440.1840.1840.0840.0839.87-
Dec 12, 202440.0440.0439.9239.9239.71-
Dec 11, 202438.8839.6538.8839.6539.45-
Dec 10, 202438.9139.0338.9139.0338.83400
Dec 9, 202438.8539.1538.2039.1538.951,392
Dec 6, 202439.9039.9039.1339.1338.9330
Dec 5, 202440.2240.2239.7439.7439.54-
Dec 4, 202441.3141.3140.4040.4040.20-
Dec 3, 202441.3441.3440.9440.9440.73-
Dec 2, 202441.3941.3940.7840.7840.58-
Nov 29, 202441.0441.2841.0441.2841.07-
Nov 28, 202441.0941.1141.0941.1140.90-
Nov 27, 202441.2641.2640.9140.9440.731,000
Nov 26, 202441.2541.9440.9740.9740.76403
Nov 25, 202442.1542.3841.1841.1840.9710
Nov 22, 202442.5842.5842.2142.2141.99-
Nov 21, 202441.7142.1941.7142.1941.97-
Nov 20, 202440.2640.9940.2640.9440.7320
Nov 19, 202440.4140.4140.3840.3840.18-
Nov 18, 202440.7041.1740.5540.5540.34486
Nov 15, 202440.4540.4540.2340.2340.03-
Nov 14, 202440.4940.4940.0840.0839.87-
Nov 13, 202441.0141.0140.6740.6740.46-
Nov 12, 202441.6041.6040.9440.9440.74-
Nov 11, 202439.9041.6539.9041.6541.4441
Nov 8, 202439.7039.9539.7039.9539.75-
Nov 7, 202439.6039.6038.9938.9938.79-
Nov 6, 202436.4038.1936.4038.1938.00-
Nov 5, 202434.8735.1234.8735.1234.94-
Nov 4, 2024 0.185136 Dividend
Nov 4, 202434.5834.5834.5834.5834.40-
Nov 1, 202434.7834.7834.3334.3333.95-
Oct 31, 202434.3634.5034.3634.5034.11-
Oct 30, 202434.0634.1534.0634.1533.77-
Oct 29, 202434.4034.4033.6533.6533.27-
Oct 28, 202434.6234.6234.2234.2233.83-
Oct 25, 202433.7434.2233.7434.2233.84-
Oct 24, 202434.1034.1033.4933.4933.12-
Oct 23, 202433.0334.1533.0334.1533.77-
Oct 22, 202433.3733.3733.2433.2432.86-
Oct 21, 202433.2433.2433.1733.1732.80-
Oct 18, 202433.7633.7633.0533.0532.68-
Oct 17, 202433.5833.5833.5033.5033.13-
Oct 16, 202433.1333.2933.1333.2932.92-
Oct 15, 202434.1634.1633.2233.2232.84-
Oct 14, 202434.2134.2134.0234.0233.64-
Oct 11, 202434.1334.1334.0734.0733.69-
Oct 10, 202434.0834.1534.0834.1533.76-
Oct 9, 202434.0334.1034.0334.1033.72-
Oct 8, 202434.3034.3033.6833.6833.30-
Oct 7, 202434.2834.3134.2834.3133.92-
Oct 4, 202433.8033.9633.8033.9633.58-
Oct 3, 202433.4433.6733.4433.6733.29-
Oct 2, 202432.9233.1832.9233.1832.81-
Oct 1, 202432.1932.8432.1932.8432.47-
Sep 30, 202432.1532.2432.1532.2431.88-
Sep 27, 202430.9431.6030.9431.6031.25-
Sep 26, 202432.2632.2630.6330.6330.29-
Sep 25, 202432.1732.2132.1732.2131.85-
Sep 24, 202432.5632.5632.2632.2631.90-
Sep 23, 202432.1032.1332.1032.1331.77-
Sep 20, 202432.3032.3032.0432.0431.68-
Sep 19, 202431.1732.5231.1732.5232.16-
Sep 18, 202431.1131.1130.8030.8030.46-
Sep 17, 202430.3530.6730.3530.6730.32-
Sep 16, 202429.8630.0029.8630.0029.67-
Sep 13, 202429.8329.9329.7329.9329.6010
Sep 12, 202429.6830.1829.6830.1829.85-
Sep 11, 202429.7029.7029.2629.2628.94-
Sep 10, 202430.2530.2529.7329.7329.39-
Sep 9, 202430.5230.5230.2430.2429.90-
Sep 6, 202430.5730.5729.9729.9729.64-
Sep 5, 202430.5830.5830.4430.4430.11-
Sep 4, 202430.5030.8130.5030.8130.46-
Sep 3, 202431.5431.5430.1530.1529.81-
Sep 2, 202432.0132.0131.5731.5731.2119
Aug 30, 202431.6431.6430.9230.9230.57-
Aug 29, 202431.3131.3531.3131.3531.01-
Aug 28, 202431.5431.5431.5431.5431.19-
Aug 27, 202431.5031.5031.0431.0430.69-
Aug 26, 202431.2631.2630.8930.8930.55-
Aug 23, 202430.9730.9730.6830.6830.34-
Aug 22, 202430.6930.6930.4430.4430.10-
Aug 21, 202430.5830.5830.5830.5830.23-
Aug 20, 202431.5331.5331.5331.5331.18-
Aug 19, 202431.3831.3831.3831.3831.02-
Aug 16, 202431.7631.7631.7631.7631.41-
Aug 15, 202431.3831.3831.3831.3831.03-
Aug 14, 202431.4431.4431.4431.4431.09-
Aug 13, 202431.9231.9231.9231.9231.57-
Aug 12, 202431.9231.9231.9231.9231.56-
Aug 9, 202432.0132.0132.0132.0131.66-
Aug 8, 202431.0131.0131.0131.0130.66-
Aug 7, 202431.3031.3031.3031.3030.95-
Aug 6, 2024 0.185136 Dividend
Aug 6, 202431.6731.6731.6731.6731.31-
Aug 5, 202431.7531.7531.7531.7531.18-
Aug 2, 202434.5634.5634.5634.5633.95-
Aug 1, 202435.6935.6935.6935.6935.05-
Jul 31, 202435.2635.2635.2635.2634.64-
Jul 30, 202435.2835.2835.2835.2834.65-
Jul 29, 202434.6034.6034.6034.6033.99-
Jul 26, 202432.9432.9432.9432.9432.36-
Jul 25, 202432.0232.0232.0232.0231.45-
Jul 24, 202432.4732.4732.4732.4731.89-
Jul 23, 202432.4732.4732.4732.4731.90-
Jul 22, 202432.8332.8332.8332.8332.25-
Jul 19, 202432.7432.7432.7432.7432.17-
Jul 18, 202432.8832.8832.8832.8832.30-
Jul 17, 202433.0433.0433.0433.0432.46-
Jul 16, 202432.6032.6032.6032.6032.02-
Jul 15, 202431.4931.4931.4931.4930.93-
Jul 12, 202431.6231.6231.6231.6231.06-
Jul 11, 202431.0031.0031.0031.0030.45-
Jul 10, 202430.6730.6730.6730.6730.13-
Jul 9, 202431.5831.5831.5831.5831.02-
Jul 8, 202431.3431.3431.3431.3430.79-
Jul 5, 202431.8631.8631.8631.8631.30-
Jul 4, 202431.8731.8731.8731.8731.31-
Jul 3, 202432.0432.0432.0432.0431.47-
Jul 2, 202432.3132.3132.3132.3131.73-
Jul 1, 202432.5332.5332.5332.5331.95-
Jun 28, 202432.0332.0332.0332.0331.46-
Jun 27, 202431.9531.9531.9531.9531.39-
Jun 26, 202432.3432.3432.3432.3431.77-
Jun 25, 202431.8631.8631.8631.8631.30-
Jun 24, 202430.5630.5630.5630.5630.02-
Jun 21, 202430.6630.6630.6630.6630.12-
Jun 20, 202429.8029.8029.8029.8029.27-
Jun 19, 202429.7529.7529.7529.7529.22-
Jun 18, 202429.6529.6529.6529.6529.13-
Jun 17, 202428.8428.8428.8428.8428.33-
Jun 14, 202429.2629.2629.2629.2628.74-
Jun 13, 202429.6729.6729.6729.6729.14-
Jun 12, 202429.7729.7729.7729.7729.25-
Jun 11, 202429.9129.9129.9129.9129.38-
Jun 10, 202429.2129.2129.2129.2128.69-
Jun 7, 202428.9928.9928.9928.9928.47-
Jun 6, 202428.9528.9528.9528.9528.44-
Jun 5, 202428.9428.9428.9428.9428.43-
Jun 4, 202429.2829.2829.2829.2828.76-
Jun 3, 202430.6830.6830.6830.6830.14-
May 31, 202429.7829.7829.7829.7829.25-
May 30, 202429.2429.2429.2429.2428.72-
May 29, 202429.5729.5729.5729.5729.04-
May 28, 202429.5929.5929.5929.5929.07-
May 27, 202429.6330.0729.6330.0729.5366
May 24, 202429.2229.2229.2229.2228.70-
May 23, 202429.5729.5729.5729.5729.04-
May 22, 202430.2030.2030.2030.2029.67-
May 21, 202430.2630.2630.2630.2629.73-
May 20, 202430.5630.5630.5630.5630.02-
May 17, 202430.1830.1830.1830.1829.65-
May 16, 202430.0730.0730.0730.0729.53-
May 15, 202429.9229.9229.9229.9229.39-
May 14, 202429.8329.8329.8329.8329.31-
May 13, 202429.7929.7929.7929.7929.26-
May 10, 202430.3130.3130.3130.3129.77-
May 9, 202429.4329.4329.4329.4328.91-
May 8, 202429.7129.7129.7129.7129.18-
May 7, 202429.5529.5529.5529.5529.03-
May 6, 202429.4729.4729.4729.4728.94-
May 3, 2024 0.185136 Dividend
May 3, 202429.5929.5929.5929.5929.07-
May 2, 202429.6429.6429.6429.6428.90-
Apr 30, 202430.7730.7730.7730.7730.01-