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

Munich - Delayed Quote EUR

Baker Hughes Co (68V.MU)

31.27
-0.17
(-0.56%)
As of 8:06:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202531.2731.2731.2731.2731.27-
Apr 29, 202531.4231.4431.4231.4431.44-
Apr 28, 202531.4531.8931.4531.8931.89-
Apr 25, 202531.6631.9431.6631.9431.94-
Apr 24, 202531.0731.8131.0731.8131.8160
Apr 23, 202533.0133.0132.1032.1032.10-
Apr 22, 202532.2033.2832.2033.2833.28-
Apr 17, 202533.3434.3233.3434.3234.32-
Apr 16, 202533.0434.0133.0434.0134.01-
Apr 15, 202532.7633.7032.7633.7033.70-
Apr 14, 202532.9632.9632.9232.9232.92-
Apr 11, 202532.7332.7331.9731.9731.97-
Apr 10, 202534.0334.0332.7632.7632.76-
Apr 9, 202530.5631.3930.5631.3931.39-
Apr 8, 202532.8332.8332.3332.3332.33-
Apr 7, 202530.9731.9330.9731.9331.93-
Apr 4, 202536.4036.4033.7433.7433.74-
Apr 3, 202538.7638.7637.3137.3137.31-
Apr 2, 202541.1541.1540.9140.9140.91-
Apr 1, 202539.9641.0339.9641.0341.03-
Mar 31, 202539.6040.1239.6040.1240.12-
Mar 28, 202540.1740.1740.1740.1740.17-
Mar 27, 202540.6340.6340.6340.6340.63-
Mar 26, 202541.7241.7240.7940.7940.79-
Mar 25, 202541.0341.7641.0341.7641.76-
Mar 24, 202540.6741.2040.6741.2041.20-
Mar 21, 202541.0141.0140.6340.6340.63-
Mar 20, 202540.7941.0440.7941.0441.04-
Mar 19, 202539.7240.8539.7240.8540.85-
Mar 18, 202540.0640.0639.8339.8339.83-
Mar 17, 202538.9740.1538.9740.1540.15-
Mar 14, 202538.5639.1138.5639.1139.11-
Mar 13, 202538.8138.8138.7038.7038.70-
Mar 12, 202538.2239.2238.2239.2239.22-
Mar 11, 202537.4938.2437.4938.2438.24-
Mar 10, 202539.1539.1538.3338.3338.33-
Mar 7, 202538.4038.6838.4038.6838.68-
Mar 6, 202538.8838.8838.8138.8138.81-
Mar 5, 202540.3640.3638.6438.6438.64-
Mar 4, 202541.4241.4239.7639.7639.76-
Mar 3, 202542.5642.7942.5642.7942.79-
Feb 28, 202541.6341.9541.6341.9541.95-
Feb 27, 202541.5242.5941.5242.4242.42350
Feb 26, 202541.7542.0441.7542.0442.04-
Feb 25, 202542.2642.2641.8741.8741.87-
Feb 24, 202543.2943.2942.8342.8342.83-
Feb 21, 202544.4044.4044.4044.4044.40-
Feb 20, 202544.4044.4744.4044.4744.47-
Feb 19, 202544.9044.9044.6044.6044.60-
Feb 18, 202544.1244.5344.1244.5344.53-
Feb 17, 202543.8944.0643.8944.0644.06-
Feb 14, 202543.8844.1343.8844.1344.13-
Feb 13, 202544.2444.2443.8943.8943.89-
Feb 12, 202545.2145.2144.9044.9044.90-
Feb 11, 2025 0.20237699 Dividend
Feb 11, 202545.3345.8345.3345.8345.83-
Feb 10, 202544.5745.6944.5745.6945.46-
Feb 7, 202544.9244.9444.9244.9444.71-
Feb 6, 202546.8246.8245.5345.5345.31-
Feb 5, 202546.2146.3646.2146.3646.13-
Feb 4, 202545.6145.6145.4645.4645.23-
Feb 3, 202544.0845.8844.0845.8845.64-
Jan 31, 202543.0545.6943.0545.6945.46-
Jan 30, 202541.5142.3141.5142.3142.09-
Jan 29, 202541.3141.8441.3141.8441.63-
Jan 28, 202541.2641.2841.2641.2841.08-
Jan 27, 202542.9642.9641.7641.7641.54-
Jan 24, 202543.3143.3743.3143.3743.15-
Jan 23, 202543.8143.8143.6343.6343.41-
Jan 22, 202544.9044.9044.6044.6044.38-
Jan 21, 202546.8846.8844.4244.4244.20-
Jan 20, 202545.0345.7245.0345.7245.48-
Jan 17, 202544.7645.7644.7645.7645.52-
Jan 16, 202544.3244.5644.3244.5644.34-
Jan 15, 202543.5544.2743.5544.1943.97100
Jan 14, 202543.5343.5643.5343.5643.34-
Jan 13, 202542.2443.8242.2443.8243.60-
Jan 10, 202542.8542.8542.0442.0441.83-
Jan 9, 202541.7942.8041.7942.8042.58-
Jan 8, 202541.6741.9341.6741.9341.72-
Jan 7, 202540.9341.7940.9341.7941.58-
Jan 6, 202541.0541.4741.0541.4741.26-
Jan 3, 202540.2640.8740.2640.8740.66-
Jan 2, 202539.3540.6539.3540.6540.45-
Dec 30, 202438.7238.7438.7238.7438.54-
Dec 27, 202438.9539.0438.9539.0438.84-
Dec 23, 202438.4638.4638.3638.3638.17-
Dec 20, 202438.0638.5138.0638.5138.32-
Dec 19, 202438.5538.5538.5038.5038.31-
Dec 18, 202439.1739.8539.1739.8539.65-
Dec 17, 202439.4139.5339.4139.5339.34-
Dec 16, 202439.6339.9439.6339.9439.74-
Dec 13, 202439.9440.4739.9440.4740.27-
Dec 12, 202440.0040.2840.0040.2840.08-
Dec 11, 202438.8640.0038.8640.0039.80-
Dec 10, 202438.9339.3638.9339.3639.16-
Dec 9, 202438.4739.5638.4739.5639.37-
Dec 6, 202439.8839.8839.4739.4739.27-
Dec 5, 202440.2440.2440.1740.1739.97-
Dec 4, 202441.3341.3340.7540.7540.54-
Dec 3, 202441.3141.3541.3141.3541.15-
Dec 2, 202441.4241.4241.1541.1540.95-
Nov 29, 202441.0441.6941.0441.6941.49-
Nov 28, 202441.0841.1241.0841.1240.91-
Nov 27, 202441.2841.3241.2841.3241.11-
Nov 26, 202441.2741.3341.2741.3341.13-
Nov 25, 202442.2042.2041.5441.5441.33-
Nov 22, 202442.5842.6242.5842.6242.40-
Nov 21, 202441.7542.5541.7542.5542.34-
Nov 20, 202440.2941.2240.2941.2241.01-
Nov 19, 202440.3840.4240.3840.4240.21-
Nov 18, 202440.6940.9240.6940.9240.71-
Nov 15, 202440.4540.6040.4540.6040.40-
Nov 14, 202440.4740.4940.4740.4940.28-
Nov 13, 202441.0141.0841.0141.0840.88-
Nov 12, 202441.3141.3641.3141.3641.15-
Nov 11, 202439.8841.4139.8841.4141.20-
Nov 8, 202439.6940.3039.6940.3040.10-
Nov 7, 202439.5639.5639.3539.3539.15-
Nov 6, 202436.3638.5436.3638.5438.35-
Nov 5, 202434.8735.4434.8735.4435.26-
Nov 4, 2024 0.18477899 Dividend
Nov 4, 202434.2034.8934.2034.8934.71-
Nov 1, 202434.7634.7634.6534.6534.27-
Oct 31, 202434.1934.7834.1934.7834.40-
Oct 30, 202433.9934.4433.9934.4434.05-
Oct 29, 202434.3734.3733.9433.9433.56-
Oct 28, 202434.6334.6334.5334.5334.15-
Oct 25, 202433.8834.5233.8834.5234.14-
Oct 24, 202433.8833.8833.8133.8133.43-
Oct 23, 202432.9434.4632.9434.4634.07-
Oct 22, 202433.3834.0933.3833.5333.1560
Oct 21, 202433.2633.4933.2633.4933.11-
Oct 18, 202433.7633.7633.3833.3833.01-
Oct 17, 202433.5633.7833.5633.7833.40-
Oct 16, 202433.0833.6033.0833.6033.23-
Oct 15, 202434.3734.3733.5033.5033.13-
Oct 14, 202434.2334.3334.2334.3333.96-
Oct 11, 202434.1334.4234.1334.4234.03-
Oct 10, 202434.0834.4934.0834.4934.11-
Oct 9, 202433.8434.4433.8434.4434.05-
Oct 8, 202434.2934.2934.0134.0133.63-
Oct 7, 202434.3034.6634.3034.6634.28-
Oct 4, 202433.8234.2733.8234.2733.89-
Oct 3, 202433.4533.9633.4533.9633.58-
Oct 2, 202432.8833.4732.8833.4733.10-
Oct 1, 202432.1933.1732.1933.1732.80-
Sep 30, 202432.1532.5132.1232.5132.16900
Sep 27, 202430.9531.8630.9531.8631.51-
Sep 26, 202432.2132.2132.2132.2131.85-
Sep 25, 202432.4432.4432.1532.1531.80-
Sep 24, 202432.5632.5632.5132.5132.16-
Sep 23, 202432.0932.3932.0932.3932.03-
Sep 20, 202432.2932.3332.2932.3331.97-
Sep 19, 202431.3032.8131.3032.8132.45-
Sep 18, 202431.0231.0831.0231.0830.74-
Sep 17, 202430.3030.9330.3030.9330.59-
Sep 16, 202429.6730.2529.6730.2529.92-
Sep 13, 202429.8130.2329.8130.2329.90-
Sep 12, 202429.7330.4529.7330.4530.12-
Sep 11, 202429.6729.6729.5329.5329.20-
Sep 10, 202430.2430.2430.0030.0029.67-
Sep 9, 202430.4230.4830.4230.4830.14-
Sep 6, 202430.4730.4730.2530.2529.91-
Sep 5, 202430.5930.6930.5930.6930.36-
Sep 4, 202430.5431.1130.5431.1130.77-
Sep 3, 202431.5331.5330.7330.7330.39-
Sep 2, 202431.5831.5831.5531.5531.20-
Aug 30, 202431.6331.6331.4731.4731.12-
Aug 29, 202431.3331.9531.3331.9531.60-
Aug 28, 202431.5531.5531.4531.4531.10-
Aug 27, 202431.4931.6431.4931.6431.29-
Aug 26, 202431.2531.4731.2531.4731.12-
Aug 23, 202430.9431.4730.9431.4731.12-
Aug 22, 202430.7030.7030.7030.7030.36-
Aug 21, 202430.5730.5730.5730.5730.23-
Aug 20, 202431.5331.5331.5331.5331.18-
Aug 19, 202431.3931.3931.3931.3931.04-
Aug 16, 202431.7531.7531.7531.7531.40-
Aug 15, 202431.4031.4031.4031.4031.05-
Aug 14, 202431.4731.4731.4731.4731.12-
Aug 13, 202431.9531.9531.9531.9531.60-
Aug 12, 202432.0332.0332.0332.0331.67-
Aug 9, 202432.0332.0332.0332.0331.67-
Aug 8, 202431.0431.0431.0431.0430.70-
Aug 7, 202431.3331.3331.3331.3330.98-
Aug 6, 2024 0.18477899 Dividend
Aug 6, 202431.4331.4331.4331.4331.08-
Aug 5, 202431.9831.9831.9831.9831.41-
Aug 2, 202434.4034.4034.4034.4033.79-
Aug 1, 202435.5835.5835.5835.5834.95-
Jul 31, 202435.1035.1035.1035.1034.48-
Jul 30, 202435.2635.2635.2635.2634.64-
Jul 29, 202434.3834.6434.3834.6434.03-
Jul 26, 202433.2033.2033.2033.2032.62-
Jul 25, 202432.0432.0432.0432.0431.48-
Jul 24, 202432.3832.3832.3832.3831.81-
Jul 23, 202432.4832.4832.4832.4831.91-
Jul 22, 202432.7632.7632.7632.7632.19-
Jul 19, 202432.7432.7432.7432.7432.16-
Jul 18, 202432.7232.7232.7232.7232.14-
Jul 17, 202433.0733.0733.0733.0732.49-
Jul 16, 202432.5832.5832.5832.5832.01-
Jul 15, 202431.5031.5031.5031.5030.95-
Jul 12, 202431.6531.6531.6531.6531.09-
Jul 11, 202431.0131.0131.0131.0130.47-
Jul 10, 202430.6530.6530.6530.6530.11-
Jul 9, 202431.5831.5831.5831.5831.02-
Jul 8, 202431.3031.3031.3031.3030.75-
Jul 5, 202431.8531.8531.8531.8531.30-
Jul 4, 202431.8531.8531.8531.8531.30-
Jul 3, 202432.0432.0432.0432.0431.48-
Jul 2, 202432.3232.3232.3232.3231.75-
Jul 1, 202432.5132.5132.5132.5131.94-
Jun 28, 202431.9231.9231.9231.9231.36-
Jun 27, 202431.9531.9531.9531.9531.39-
Jun 26, 202432.4232.4232.4232.4231.85-
Jun 25, 202431.8631.8631.8631.8631.31-
Jun 24, 202430.5330.5330.5330.5329.99-
Jun 21, 202430.6830.6830.6830.6830.15-
Jun 20, 202429.7029.7029.7029.7029.18-
Jun 19, 202429.6829.6829.6829.6829.16-
Jun 18, 202429.6829.6829.6829.6829.16-
Jun 17, 202428.6828.6828.6828.6828.18-
Jun 14, 202429.2029.2029.2029.2028.69-
Jun 13, 202429.5829.5829.5829.5829.07-
Jun 12, 202429.8229.8229.8229.8229.30-
Jun 11, 202429.8629.8629.8629.8629.34-
Jun 10, 202429.2129.2129.2129.2128.70-
Jun 7, 202428.9828.9828.9828.9828.47-
Jun 6, 202428.9428.9428.9428.9428.43-
Jun 5, 202428.9528.9528.9528.9528.45-
Jun 4, 202429.2629.2629.2629.2628.75-
Jun 3, 202430.7030.7030.7030.7030.16-
May 31, 202429.6429.6429.6429.6429.11-
May 30, 202429.1129.1129.1129.1128.60-
May 29, 202429.5229.5229.5229.5229.00-
May 28, 202429.5729.5729.5729.5729.05-
May 27, 202429.4729.4729.4729.4728.95-
May 24, 202429.2329.2329.2329.2328.71-
May 23, 202429.4229.4229.4229.4228.90-
May 22, 202430.2030.2030.2030.2029.67-
May 21, 202430.2130.2130.2130.2129.68-
May 20, 202430.6230.6230.6230.6230.08-
May 17, 202430.1730.1730.1730.1729.65-
May 16, 202429.9229.9229.9229.9229.39-
May 15, 202429.9429.9429.9429.9429.41-
May 14, 202429.8329.8329.8329.8329.31-
May 13, 202429.8229.8229.8229.8229.29-
May 10, 202430.3330.3330.3330.3329.80-
May 9, 202429.4429.4429.4429.4428.93-
May 8, 202429.7229.7229.7229.7229.20-
May 7, 202429.5029.5029.5029.5028.98-
May 6, 202429.3329.3329.3329.3328.81-
May 3, 2024 0.18477899 Dividend
May 3, 202429.5029.5029.5029.5028.98-
May 2, 202429.6129.6129.6129.6128.88-
Apr 30, 202430.7830.7830.7830.7830.03-