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

Vienna - Delayed Quote EUR

Baker Hughes Company (BKR.VI)

31.50
-0.36
(-1.15%)
At close: April 29 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202531.8531.8531.5031.5031.50-
Apr 28, 202532.1032.1031.8631.8631.86-
Apr 25, 202531.8631.8931.7331.8931.89-
Apr 24, 202531.5831.8231.5531.7831.78-
Apr 23, 202533.6033.8732.0232.0432.04250
Apr 22, 202533.7133.7133.0633.1633.16-
Apr 17, 202533.9034.3733.8834.3734.37-
Apr 16, 202533.5833.9633.5133.5133.51-
Apr 15, 202533.6333.8033.3233.8033.80-
Apr 14, 202533.6233.8633.0333.0333.03-
Apr 11, 202532.9432.9431.8432.0832.08150
Apr 10, 202535.3335.3332.8332.8332.83-
Apr 9, 202531.3931.7531.3331.4331.43-
Apr 8, 202533.1233.7432.4432.4432.44-
Apr 7, 202530.7331.3530.7331.1931.19-
Apr 4, 202536.7036.7135.7635.7635.76-
Apr 3, 202539.0339.2637.3337.3337.33180
Apr 2, 202541.4241.4240.9140.9140.91-
Apr 1, 202540.7440.9640.5140.9640.96-
Mar 31, 202539.7840.0839.4240.0840.08-
Mar 28, 202540.3140.5639.5939.5939.59-
Mar 27, 202540.8240.9340.7440.7440.74-
Mar 26, 202541.9342.1540.9740.9740.97-
Mar 25, 202541.3741.7441.3741.3841.38-
Mar 24, 202540.9541.4940.9441.4341.43-
Mar 21, 202541.3141.3140.5640.5640.56-
Mar 20, 202541.0841.3341.0841.1041.10-
Mar 19, 202540.0640.8539.9240.8540.85-
Mar 18, 202540.2340.3839.9439.9439.94-
Mar 17, 202539.1940.1039.1940.1040.10-
Mar 14, 202538.6439.1038.4939.1039.10-
Mar 13, 202538.9939.3538.5838.8138.81-
Mar 12, 202538.5339.2238.5339.2239.22-
Mar 11, 202537.5338.2437.5338.2438.24-
Mar 10, 202539.7439.7438.4638.4638.46-
Mar 7, 202538.7338.8838.6338.7638.76-
Mar 6, 202539.0839.3538.7938.8538.85-
Mar 5, 202540.4640.4638.6938.6938.69-
Mar 4, 202541.6641.6639.9439.9439.94-
Mar 3, 202543.0443.1042.7142.7142.71256
Feb 28, 202542.0042.0641.6242.0142.01-
Feb 27, 202541.7242.6141.6742.6142.61-
Feb 26, 202542.0342.0641.7941.9641.96-
Feb 25, 202542.7242.8541.7441.7441.74-
Feb 24, 202543.8143.8143.0143.0143.01-
Feb 21, 202544.7144.8144.4444.4444.44-
Feb 20, 202545.0145.1344.5644.5644.56-
Feb 19, 202545.1245.5444.7744.7744.77-
Feb 18, 202544.6545.3344.6344.6544.65-
Feb 17, 202544.2344.3144.2344.2844.28-
Feb 14, 202544.1644.2644.1044.1044.10-
Feb 13, 202544.5744.6343.9943.9943.99-
Feb 12, 202545.5045.5044.9844.9844.98-
Feb 11, 2025 0.20194001 Dividend
Feb 11, 202545.8345.8745.6745.8745.87-
Feb 10, 202545.0045.0045.0045.0044.77-
Feb 7, 202545.3845.3845.0045.0044.77-
Feb 6, 202547.5147.5445.6145.6145.38-
Feb 5, 202546.4446.4946.3346.4946.26-
Feb 4, 202545.6145.7245.0445.6045.37-
Feb 3, 202544.6745.8644.6145.8645.63-
Jan 31, 202543.4944.4043.4944.4044.18-
Jan 30, 202541.7642.2141.7642.2141.99-
Jan 29, 202541.6341.9941.5741.9941.78-
Jan 28, 202541.6242.0841.3141.3141.10-
Jan 27, 202543.1543.1941.7341.7341.52-
Jan 24, 202543.5843.5843.3843.5343.31-
Jan 23, 202544.1444.3343.6343.6343.41-
Jan 22, 202545.2645.2644.6644.6644.43150
Jan 21, 202545.7245.9344.5544.5544.3281
Jan 20, 202545.5246.0645.5246.0645.82-
Jan 17, 202545.1845.7945.1045.7945.56-
Jan 16, 202544.4944.6044.1544.5644.33-
Jan 15, 202543.7344.2243.3844.2243.99-
Jan 14, 202543.9044.1243.6243.6243.40-
Jan 13, 202542.5543.7042.3843.7043.48-
Jan 10, 202542.9243.1942.0342.0341.82100
Jan 9, 202541.9442.9041.8542.9042.68-
Jan 8, 202542.1542.4741.9741.9941.78-
Jan 7, 202541.2241.4640.9241.4641.25-
Jan 6, 202541.2941.6741.1941.4941.27-
Jan 3, 202540.6040.9840.2540.9840.77-
Jan 2, 202539.7240.5739.7140.5740.36-
Dec 30, 202439.0239.2039.0239.1238.92-
Dec 27, 202439.1439.1938.9639.1038.91-
Dec 23, 202438.8138.8738.5538.5538.35-
Dec 20, 202438.1338.6037.9738.6038.40-
Dec 19, 202438.7639.2338.5438.5438.34-
Dec 18, 202439.5239.7939.4939.7939.59-
Dec 17, 202439.7439.8139.2139.6239.42-
Dec 16, 202440.1540.1539.9239.9239.71-
Dec 13, 202440.5440.6040.3740.6040.40-
Dec 12, 202440.2240.4940.2240.3540.14-
Dec 11, 202439.0839.9039.0839.9039.70-
Dec 10, 202439.3639.4438.8839.4439.24-
Dec 9, 202438.9239.6738.9239.6739.46-
Dec 6, 202440.3940.3939.5139.5139.30-
Dec 5, 202440.4140.4140.1040.1739.96-
Dec 4, 202441.5841.6540.7840.7840.57-
Dec 3, 202441.5341.9041.4441.4441.23-
Dec 2, 202441.7942.0141.3141.3141.09-
Nov 29, 202441.3841.8441.3841.5641.35-
Nov 28, 202441.4241.4441.4041.4141.20-
Nov 27, 202441.5341.5341.0841.3441.13-
Nov 26, 202441.5641.7041.4041.4041.19-
Nov 25, 202442.5842.5941.4741.4741.25-
Nov 22, 202442.9143.5642.6042.7442.53-
Nov 21, 202442.1142.6342.1142.5442.32-
Nov 20, 202440.7541.2940.6741.2941.08-
Nov 19, 202440.7740.7740.4640.4640.25-
Nov 18, 202440.6441.4240.6441.0040.79-
Nov 15, 202440.7640.9140.6440.6440.43-
Nov 14, 202440.8141.2440.6040.6040.40-
Nov 13, 202441.1341.3341.0341.1340.92-
Nov 12, 202441.3841.6941.3341.4741.26-
Nov 11, 202440.3541.3540.3541.3541.14-
Nov 8, 202440.1340.2839.9039.9039.70-
Nov 7, 202440.0140.0139.2939.2939.09-
Nov 6, 202438.5738.8837.4438.5638.372,688
Nov 5, 202435.0335.4535.0235.4535.27-
Nov 4, 2024 0.18438 Dividend
Nov 4, 202434.4435.2434.4434.8834.70175
Nov 1, 202434.8534.8534.8534.8534.47-
Oct 31, 202434.5234.9934.4034.8534.47-
Oct 30, 202434.4234.5834.2934.4734.09-
Oct 29, 202434.5734.7834.0534.0533.67-
Oct 28, 202434.0834.6334.0434.5834.20-
Oct 25, 202434.0534.6933.9334.6234.24-
Oct 24, 202434.1934.8133.9133.9133.53261
Oct 23, 202433.2934.6433.0134.6434.266
Oct 22, 202433.7133.9033.5833.5833.20-
Oct 21, 202433.5633.8533.5633.5833.20-
Oct 18, 202434.0234.1033.4233.4233.05-
Oct 17, 202433.7834.0833.7833.8633.4866
Oct 16, 202433.4433.6933.3033.6933.32-
Oct 15, 202434.4434.4433.5633.5633.19314
Oct 14, 202434.4634.5234.2134.3733.99-
Oct 11, 202434.3834.6034.3834.4434.06-
Oct 10, 202434.3834.5134.3734.5134.13-
Oct 9, 202434.2434.4933.9834.4934.10-
Oct 8, 202434.4734.4734.1234.1233.74-
Oct 7, 202434.5434.7534.5434.6934.31-
Oct 4, 202434.0134.6334.0134.2933.91-
Oct 3, 202433.8133.9633.7633.9633.58-
Oct 2, 202433.1633.7933.1633.5133.14-
Oct 1, 202432.4733.2332.4133.2332.86-
Sep 30, 202432.3732.4632.2532.4632.10-
Sep 27, 202431.2331.9331.1831.9331.58-
Sep 26, 202432.4332.4331.0231.0230.68-
Sep 25, 202432.6332.7932.4932.4932.13-
Sep 24, 202432.8533.2232.5232.5232.16-
Sep 23, 202432.3832.8132.3832.4232.06-
Sep 20, 202432.5332.6032.2632.2631.91-
Sep 19, 202431.5632.7831.4132.7832.42-
Sep 18, 202431.2831.2831.0731.0730.72-
Sep 17, 202430.5030.9330.5030.9330.59-
Sep 16, 202429.9130.4129.6730.2929.95211
Sep 13, 202430.0630.2530.0630.2529.92-
Sep 12, 202430.0130.4629.9430.4630.12-
Sep 11, 202430.0030.1729.5829.5829.26-
Sep 10, 202430.4130.5330.0830.0829.75-
Sep 9, 202430.7230.9230.5730.5730.23-
Sep 6, 202430.7330.8030.3330.3330.00-
Sep 5, 202430.7331.0130.7330.7330.39-
Sep 4, 202430.7331.1930.6631.1130.77-
Sep 3, 202431.7731.7730.7730.7730.43-
Sep 2, 202431.7531.7731.7531.7731.42-
Aug 30, 202431.7832.1531.4931.4931.14-
Aug 29, 202431.5031.9731.5031.9731.61-
Aug 28, 202431.6731.7931.4531.4531.10-
Aug 27, 202431.6931.8231.6631.6731.32-
Aug 26, 202431.4632.0131.4631.4831.13-
Aug 23, 202431.2231.5231.2031.3431.00-
Aug 22, 202430.9331.1030.8831.1030.76-
Aug 21, 202430.8331.1730.8331.0730.72-
Aug 20, 202431.7631.7630.9730.9730.62-
Aug 19, 202431.6831.8931.4231.8931.54-
Aug 16, 202431.9932.2631.7531.7731.42-
Aug 15, 202431.6532.0331.6431.9431.59-
Aug 14, 202431.7331.7331.3031.5531.20-
Aug 13, 202432.2232.3831.6631.6631.31-
Aug 12, 202432.5632.5632.3132.3832.03-
Aug 9, 202432.2632.4032.1232.1231.76-
Aug 8, 202431.3232.1031.2532.1031.74-
Aug 7, 202431.5032.1931.5032.1931.84-
Aug 6, 2024 0.18438 Dividend
Aug 6, 202431.6131.7331.2131.2130.86-
Aug 5, 202432.8832.8832.8832.8832.31-
Aug 2, 202434.6934.6932.8832.8832.31-
Aug 1, 202435.8135.9634.9934.9934.38-
Jul 31, 202435.5335.8535.4735.8535.23-
Jul 30, 202435.4235.7635.2735.2734.66-
Jul 29, 202434.9035.0834.7834.7834.17-
Jul 26, 202433.4233.8833.4233.8333.25-
Jul 25, 202432.1832.7232.1532.7232.15-
Jul 24, 202432.7133.0032.4732.4731.91-
Jul 23, 202432.8132.9032.6532.6532.08-
Jul 22, 202433.0733.0732.8832.8832.30-
Jul 19, 202432.8333.1232.7232.9932.42-
Jul 18, 202433.2433.4633.0633.4632.87-
Jul 17, 202433.1533.2633.1133.1332.56-
Jul 16, 202432.8333.3732.6033.3732.78-
Jul 15, 202431.8132.5731.7032.5732.00-
Jul 12, 202431.9231.9331.7231.7231.17-
Jul 11, 202431.1731.4931.0831.4930.94-
Jul 10, 202430.8731.3630.8431.3630.82-
Jul 9, 202431.5931.7731.3431.3430.79-
Jul 8, 202431.4531.5031.3931.3930.84-
Jul 5, 202432.0432.0831.5331.5330.99-
Jul 4, 202432.0132.0131.9731.9731.41-
Jul 3, 202432.2132.2132.2132.2131.65-
Jul 2, 202432.6432.6532.6432.6532.08-
Jul 1, 202432.8732.8732.6332.6332.06-
Jun 28, 202432.1932.6732.1932.6732.10-
Jun 27, 202432.1432.3132.1432.3131.74-
Jun 26, 202432.6932.6932.1932.1931.63-
Jun 25, 202432.1032.2232.1032.2231.66-
Jun 24, 202430.8031.7030.8031.7031.15-
Jun 21, 202430.8430.8430.8430.8430.31-
Jun 20, 202429.9530.5529.9530.5530.02-
Jun 19, 202429.9529.9529.8829.8829.35-
Jun 18, 202429.8830.0829.8830.0829.56-
Jun 17, 202429.1029.4329.1029.4328.92-
Jun 14, 202429.3729.3729.2629.2628.76-
Jun 13, 202429.8229.8229.3329.3328.82-
Jun 12, 202430.1330.1330.1330.1329.60-
Jun 11, 202430.1130.1129.9729.9729.45-
Jun 10, 202429.3229.9829.3229.9829.46-
Jun 7, 202429.1729.2929.1729.2928.78-
Jun 6, 202429.2529.2528.9728.9728.47-
Jun 5, 202429.1429.2329.1429.2328.72-
Jun 4, 202429.4629.4629.0029.0028.50-
Jun 3, 202430.9330.9329.6229.6229.10-
May 31, 202430.0230.2830.0230.2829.76-
May 30, 202429.3929.9529.3929.9529.43-
May 29, 202429.8329.8329.4929.4928.98-
May 28, 202429.8129.8529.8129.8529.33-
May 27, 202429.8229.8329.8229.8329.31-
May 24, 202429.2829.4529.2829.4528.94-
May 23, 202429.6429.6629.6429.6629.14-
May 22, 202430.3430.3429.7029.7029.19-
May 21, 202430.4230.8230.4230.8230.28-
May 20, 202430.7530.7530.7530.7530.21-
May 17, 202430.3230.5130.3230.5129.98-
May 16, 202430.3030.3830.3030.3829.85-
May 15, 202430.2530.2530.2530.2529.73-
May 14, 202430.0230.1430.0230.1429.61-
May 13, 202430.0030.0029.9229.9229.40-
May 10, 202430.5030.5030.2830.2829.76-
May 9, 202429.7030.1729.7030.1729.64-
May 8, 202429.8230.1829.8230.1829.65-
May 7, 202429.7529.9129.7529.9129.38-
May 6, 202429.7529.8529.7529.8529.33-
May 3, 2024 0.18438 Dividend
May 3, 202429.1529.5329.1529.5329.02-
May 2, 202429.8329.8329.8029.8029.07-
Apr 30, 202430.7330.7330.7330.7329.98-
Apr 29, 202430.7030.7630.7030.7630.01-