Hanover - Delayed Quote EUR

Baker Hughes Co (68V.HA)

31.03 +0.77 (+2.54%)
As of 8:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.03 31.03 31.03 31.03 31.03 93
Apr 25, 2024 30.26 30.26 30.26 30.26 30.26 -
Apr 24, 2024 30.72 30.72 30.72 30.72 30.72 -
Apr 23, 2024 30.24 30.24 30.24 30.24 30.24 -
Apr 22, 2024 30.42 30.42 30.42 30.42 30.42 -
Apr 19, 2024 29.84 29.84 29.84 29.84 29.84 -
Apr 18, 2024 29.84 29.84 29.84 29.84 29.84 -
Apr 17, 2024 30.01 30.01 30.01 30.01 30.01 -
Apr 16, 2024 30.28 30.28 30.28 30.28 30.28 -
Apr 15, 2024 30.89 30.89 30.89 30.89 30.89 -
Apr 12, 2024 31.48 31.48 31.48 31.48 31.48 -
Apr 11, 2024 31.55 31.55 31.55 31.55 31.55 -
Apr 10, 2024 31.30 31.30 31.30 31.30 31.30 -
Apr 9, 2024 31.31 31.31 31.31 31.31 31.31 -
Apr 8, 2024 31.40 31.40 31.40 31.40 31.40 -
Apr 5, 2024 31.19 31.19 31.19 31.19 31.19 -
Apr 4, 2024 31.06 31.06 31.06 31.06 31.06 -
Apr 3, 2024 30.89 30.89 30.89 30.89 30.89 -
Apr 2, 2024 31.01 31.01 31.01 31.01 31.01 -
Mar 28, 2024 30.91 30.91 30.91 30.91 30.91 -
Mar 27, 2024 30.35 30.35 30.35 30.35 30.35 -
Mar 26, 2024 30.39 30.39 30.39 30.39 30.39 -
Mar 25, 2024 30.70 30.70 30.70 30.70 30.70 -
Mar 22, 2024 30.97 30.97 30.97 30.97 30.97 -
Mar 21, 2024 30.42 30.42 30.42 30.42 30.42 -
Mar 20, 2024 30.38 30.38 30.38 30.38 30.38 -
Mar 19, 2024 29.61 29.61 29.61 29.61 29.61 -
Mar 18, 2024 29.64 29.64 29.64 29.64 29.64 -
Mar 15, 2024 29.13 29.13 29.13 29.13 29.13 -
Mar 14, 2024 28.86 28.86 28.86 28.86 28.86 -
Mar 13, 2024 28.62 28.62 28.62 28.62 28.62 -
Mar 12, 2024 28.50 28.50 28.50 28.50 28.50 -
Mar 11, 2024 27.74 27.74 27.74 27.74 27.74 -
Mar 8, 2024 27.95 27.95 27.95 27.95 27.95 -
Mar 7, 2024 27.78 27.78 27.78 27.78 27.78 -
Mar 6, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 5, 2024 26.88 26.88 26.88 26.88 26.88 -
Mar 4, 2024 27.37 27.37 27.37 27.37 27.37 -
Mar 1, 2024 26.89 26.89 26.89 26.89 26.89 -
Feb 29, 2024 26.99 26.99 26.99 26.99 26.99 -
Feb 28, 2024 27.24 27.24 27.24 27.24 27.24 -
Feb 27, 2024 27.27 27.27 27.27 27.27 27.27 -
Feb 26, 2024 27.34 27.34 27.34 27.34 27.34 -
Feb 23, 2024 26.81 26.81 26.81 26.81 26.81 -
Feb 22, 2024 27.06 27.06 27.06 27.06 27.06 -
Feb 21, 2024 26.65 26.65 26.65 26.65 26.65 -
Feb 20, 2024 26.81 26.81 26.81 26.81 26.81 -
Feb 19, 2024 26.83 26.83 26.83 26.83 26.83 -
Feb 16, 2024 26.95 26.95 26.95 26.95 26.95 -
Feb 15, 2024 26.74 26.74 26.74 26.74 26.74 -
Feb 14, 2024 26.88 26.88 26.88 26.88 26.88 -
Feb 13, 2024 27.16 27.16 27.16 27.16 27.16 -
Feb 12, 2024 0.21 Dividend
Feb 12, 2024 26.70 27.15 26.70 27.15 27.15 93
Feb 9, 2024 27.29 27.29 27.29 27.29 27.08 -
Feb 8, 2024 27.08 27.08 27.08 27.08 26.87 -
Feb 7, 2024 27.27 27.27 27.27 27.27 27.07 -
Feb 6, 2024 26.84 26.84 26.84 26.84 26.63 -
Feb 5, 2024 26.94 26.94 26.94 26.94 26.74 -
Feb 2, 2024 26.42 26.42 26.42 26.42 26.22 -
Feb 1, 2024 26.45 26.45 26.45 26.45 26.25 -
Jan 31, 2024 27.20 27.20 27.20 27.20 26.99 -
Jan 30, 2024 27.72 27.72 27.72 27.72 27.50 -
Jan 29, 2024 27.99 27.99 27.99 27.99 27.77 -
Jan 26, 2024 27.78 27.78 27.78 27.78 27.57 -
Jan 25, 2024 27.50 27.50 27.50 27.50 27.28 -
Jan 24, 2024 29.26 29.26 29.26 29.26 29.04 -
Jan 23, 2024 28.43 28.43 28.43 28.43 28.21 -
Jan 22, 2024 27.99 27.99 27.99 27.99 27.77 -
Jan 19, 2024 28.37 28.37 28.37 28.37 28.15 -
Jan 18, 2024 28.03 28.03 28.03 28.03 27.81 -
Jan 17, 2024 27.92 27.92 27.92 27.92 27.70 -
Jan 16, 2024 28.58 28.58 28.58 28.58 28.36 -
Jan 15, 2024 28.33 28.33 28.33 28.33 28.11 -
Jan 12, 2024 28.33 28.33 28.33 28.33 28.11 -
Jan 11, 2024 28.26 28.26 28.26 28.26 28.05 -
Jan 10, 2024 28.68 28.68 28.68 28.68 28.46 -
Jan 9, 2024 29.57 29.57 29.57 29.57 29.34 -
Jan 8, 2024 30.26 30.26 30.26 30.26 30.03 -
Jan 5, 2024 30.18 30.18 30.18 30.18 29.95 -
Jan 4, 2024 30.84 30.84 30.84 30.84 30.60 -
Jan 3, 2024 30.70 30.70 30.70 30.70 30.47 -
Jan 2, 2024 30.75 30.75 30.75 30.75 30.51 -
Dec 29, 2023 30.68 30.68 30.67 30.67 30.44 -
Dec 28, 2023 30.84 30.84 30.84 30.84 30.61 -
Dec 27, 2023 31.26 31.26 31.26 31.26 31.02 -
Dec 22, 2023 30.67 30.67 30.67 30.67 30.44 -
Dec 21, 2023 30.95 30.95 30.95 30.95 30.72 -
Dec 20, 2023 30.87 30.87 30.87 30.87 30.63 -
Dec 19, 2023 31.02 31.02 31.02 31.02 30.79 -
Dec 18, 2023 30.58 30.58 30.58 30.58 30.34 -
Dec 15, 2023 30.33 30.33 30.33 30.33 30.10 -
Dec 14, 2023 29.77 29.77 29.77 29.77 29.54 -
Dec 13, 2023 29.75 29.75 29.75 29.75 29.52 -
Dec 12, 2023 29.94 29.94 29.94 29.94 29.71 -
Dec 11, 2023 29.70 29.70 29.70 29.70 29.48 -
Dec 8, 2023 29.22 29.22 29.22 29.22 28.99 -
Dec 7, 2023 29.33 29.33 29.33 29.33 29.10 -
Dec 6, 2023 30.23 30.23 30.23 30.23 30.00 -
Dec 5, 2023 30.85 30.85 30.85 30.85 30.61 -
Dec 4, 2023 30.40 30.40 30.40 30.40 30.17 -
Dec 1, 2023 30.68 30.68 30.68 30.68 30.45 -
Nov 30, 2023 30.26 30.26 30.26 30.26 30.03 -
Nov 29, 2023 30.55 30.55 30.55 30.55 30.31 -
Nov 28, 2023 30.83 30.83 30.83 30.83 30.59 -
Nov 27, 2023 30.20 30.20 30.20 30.20 29.97 -
Nov 24, 2023 30.58 30.60 30.58 30.60 30.36 -
Nov 23, 2023 30.57 30.57 30.57 30.57 30.33 -
Nov 22, 2023 30.89 30.89 30.89 30.89 30.65 -
Nov 21, 2023 30.68 30.68 30.68 30.68 30.44 -
Nov 20, 2023 30.59 30.59 30.59 30.59 30.36 -
Nov 17, 2023 30.41 30.41 30.41 30.41 30.17 -
Nov 16, 2023 31.83 31.83 31.83 31.83 31.59 -
Nov 15, 2023 31.20 31.20 31.20 31.20 30.96 -
Nov 14, 2023 32.06 32.06 32.06 32.06 31.81 -
Nov 13, 2023 31.86 31.86 31.86 31.86 31.61 -
Nov 10, 2023 31.67 31.67 31.67 31.67 31.43 -
Nov 9, 2023 31.36 31.36 31.36 31.36 31.12 -
Nov 8, 2023 31.51 31.51 31.51 31.51 31.27 -
Nov 7, 2023 32.42 32.42 32.42 32.42 32.17 -
Nov 6, 2023 32.63 32.63 32.63 32.63 32.37 -
Nov 3, 2023 0.20 Dividend
Nov 3, 2023 33.22 33.22 33.22 33.22 32.96 -
Nov 2, 2023 32.75 32.75 32.75 32.75 32.30 -
Nov 1, 2023 32.35 32.35 32.35 32.35 31.91 -
Oct 31, 2023 32.76 32.76 32.76 32.76 32.31 -
Oct 30, 2023 32.91 32.91 32.91 32.91 32.46 -
Oct 27, 2023 33.11 33.11 33.11 33.11 32.65 -
Oct 26, 2023 32.03 32.03 32.03 32.03 31.58 -
Oct 25, 2023 32.38 32.38 32.38 32.38 31.93 -
Oct 24, 2023 32.34 32.34 32.34 32.34 31.90 -
Oct 23, 2023 32.82 32.82 32.82 32.82 32.37 -
Oct 20, 2023 33.44 33.44 33.44 33.44 32.98 -
Oct 19, 2023 33.71 33.71 33.71 33.71 33.25 -
Oct 18, 2023 33.47 33.47 33.47 33.47 33.01 -
Oct 17, 2023 33.31 33.31 33.31 33.31 32.85 -
Oct 16, 2023 33.02 33.02 33.02 33.02 32.57 -
Oct 13, 2023 32.83 32.83 32.83 32.83 32.38 -
Oct 12, 2023 32.72 32.72 32.72 32.72 32.27 -
Oct 11, 2023 32.73 32.73 32.73 32.73 32.28 -
Oct 10, 2023 32.87 32.87 32.87 32.87 32.42 -
Oct 9, 2023 31.68 31.68 31.68 31.68 31.24 -
Oct 6, 2023 31.46 31.46 31.46 31.46 31.03 -
Oct 5, 2023 31.34 31.34 31.34 31.34 30.91 -
Oct 4, 2023 32.76 32.76 32.76 32.76 32.30 -
Oct 3, 2023 32.82 32.82 32.82 32.82 32.37 -
Oct 2, 2023 33.33 33.33 33.33 33.33 32.87 -
Sep 29, 2023 34.44 34.44 34.44 34.44 33.96 -
Sep 28, 2023 34.37 34.37 34.37 34.37 33.90 -
Sep 27, 2023 33.69 33.69 33.69 33.69 33.23 -
Sep 26, 2023 33.68 33.68 33.68 33.68 33.22 -
Sep 25, 2023 33.15 33.15 33.15 33.15 32.69 -
Sep 22, 2023 32.79 32.79 32.79 32.79 32.34 -
Sep 21, 2023 33.44 33.44 33.44 33.44 32.98 -
Sep 20, 2023 33.68 33.68 33.68 33.68 33.22 -
Sep 19, 2023 33.97 33.97 33.97 33.97 33.50 -
Sep 18, 2023 33.72 33.72 33.72 33.72 33.26 -
Sep 15, 2023 34.28 34.28 34.28 34.28 33.81 -
Sep 14, 2023 33.60 33.60 33.60 33.60 33.14 -
Sep 13, 2023 34.31 34.31 34.31 34.31 33.84 -
Sep 12, 2023 34.02 34.02 34.02 34.02 33.55 -
Sep 11, 2023 34.31 34.31 34.31 34.31 33.84 -
Sep 8, 2023 34.75 34.75 34.75 34.75 34.27 -
Sep 7, 2023 34.51 34.51 34.51 34.51 34.04 -
Sep 6, 2023 34.35 34.35 34.35 34.35 33.87 -
Sep 5, 2023 34.22 34.22 34.22 34.22 33.75 -
Sep 4, 2023 33.97 33.97 33.97 33.97 33.50 -
Sep 1, 2023 33.24 33.24 33.24 33.24 32.78 -
Aug 31, 2023 32.89 32.89 32.89 32.89 32.44 -
Aug 30, 2023 33.06 33.06 33.06 33.06 32.61 -
Aug 29, 2023 33.17 33.17 33.17 33.17 32.71 -
Aug 28, 2023 32.61 32.61 32.61 32.61 32.16 -
Aug 25, 2023 32.51 32.51 32.51 32.51 32.06 -
Aug 24, 2023 32.55 32.55 32.55 32.55 32.10 -
Aug 23, 2023 32.26 32.26 32.26 32.26 31.82 -
Aug 22, 2023 31.97 31.97 31.97 31.97 31.53 -
Aug 21, 2023 32.24 32.24 32.24 32.24 31.80 -
Aug 18, 2023 31.88 31.88 31.88 31.88 31.44 -
Aug 17, 2023 32.00 32.00 32.00 32.00 31.56 -
Aug 16, 2023 32.01 32.01 32.01 32.01 31.57 -
Aug 15, 2023 32.22 32.22 32.22 32.22 31.78 -
Aug 14, 2023 32.28 32.28 32.28 32.28 31.83 -
Aug 11, 2023 31.98 31.98 31.98 31.98 31.54 -
Aug 10, 2023 32.20 32.20 32.20 32.20 31.76 -
Aug 9, 2023 32.34 32.34 32.34 32.34 31.90 -
Aug 8, 2023 32.20 32.20 32.20 32.20 31.76 -
Aug 7, 2023 0.20 Dividend
Aug 7, 2023 32.24 32.24 32.24 32.24 31.80 -
Aug 4, 2023 32.47 32.47 32.47 32.47 31.83 -
Aug 3, 2023 32.37 32.37 32.37 32.37 31.73 -
Aug 2, 2023 32.28 32.28 32.28 32.28 31.63 -
Aug 1, 2023 32.38 32.38 32.38 32.38 31.74 -
Jul 31, 2023 31.99 31.99 31.99 31.99 31.35 -
Jul 28, 2023 31.44 31.44 31.44 31.44 30.82 -
Jul 27, 2023 31.92 31.92 31.92 31.92 31.29 -
Jul 26, 2023 32.17 32.17 32.17 32.17 31.53 -
Jul 25, 2023 32.29 32.29 32.29 32.29 31.65 -
Jul 24, 2023 31.73 31.73 31.73 31.73 31.10 -
Jul 21, 2023 31.03 31.03 31.03 31.03 30.42 -
Jul 20, 2023 31.27 31.27 31.27 31.27 30.65 -
Jul 19, 2023 30.85 30.85 30.85 30.85 30.24 -
Jul 18, 2023 30.72 30.72 30.72 30.72 30.11 -
Jul 17, 2023 30.49 30.49 30.49 30.49 29.88 -
Jul 14, 2023 30.85 30.85 30.85 30.85 30.24 -
Jul 13, 2023 30.88 30.88 30.88 30.88 30.26 -
Jul 12, 2023 30.78 30.78 30.78 30.78 30.17 -
Jul 11, 2023 30.13 30.13 30.13 30.13 29.53 -
Jul 10, 2023 30.10 30.10 30.10 30.10 29.50 -
Jul 7, 2023 28.92 28.92 28.92 28.92 28.34 -
Jul 6, 2023 28.94 28.94 28.94 28.94 28.37 -
Jul 5, 2023 28.98 28.98 28.98 28.98 28.41 -
Jul 4, 2023 28.93 28.93 28.93 28.93 28.36 -
Jul 3, 2023 28.92 28.92 28.92 28.92 28.34 -
Jun 30, 2023 28.81 28.81 28.81 28.81 28.23 -
Jun 29, 2023 28.38 28.38 28.38 28.38 27.82 -
Jun 28, 2023 28.02 28.02 28.02 28.02 27.47 -
Jun 27, 2023 27.77 27.77 27.77 27.77 27.22 -
Jun 26, 2023 27.11 27.11 27.11 27.11 26.58 -
Jun 23, 2023 27.32 27.32 27.32 27.32 26.78 -
Jun 22, 2023 27.52 27.52 27.52 27.52 26.97 -
Jun 21, 2023 27.10 27.10 27.10 27.10 26.56 -
Jun 20, 2023 27.69 27.69 27.69 27.69 27.14 -
Jun 19, 2023 27.74 27.74 27.74 27.74 27.19 -
Jun 16, 2023 27.43 27.43 27.43 27.43 26.89 -
Jun 15, 2023 27.47 27.47 27.47 27.47 26.92 -
Jun 14, 2023 27.77 27.77 27.77 27.77 27.22 -
Jun 13, 2023 27.42 27.42 27.42 27.42 26.88 -
Jun 12, 2023 27.74 27.74 27.74 27.74 27.19 -
Jun 9, 2023 27.88 27.88 27.88 27.88 27.33 -
Jun 8, 2023 28.37 28.37 28.37 28.37 27.81 -
Jun 7, 2023 28.57 28.57 28.57 28.57 28.00 -
Jun 6, 2023 27.57 27.57 27.57 27.57 27.02 -
Jun 5, 2023 27.73 27.73 27.73 27.73 27.18 -
Jun 2, 2023 26.39 26.39 26.39 26.39 25.87 -
Jun 1, 2023 25.34 25.34 25.34 25.34 24.84 -
May 31, 2023 25.76 25.76 25.76 25.76 25.25 -
May 30, 2023 25.93 25.93 25.93 25.93 25.42 -
May 29, 2023 25.82 25.82 25.82 25.82 25.31 -
May 26, 2023 0.19 Dividend
May 26, 2023 25.88 25.88 25.88 25.88 25.36 -
May 25, 2023 26.74 26.74 26.74 26.74 26.02 -
May 24, 2023 26.15 26.15 26.15 26.15 25.44 -
May 23, 2023 26.07 26.07 26.07 26.07 25.37 -
May 22, 2023 25.87 25.87 25.87 25.87 25.18 -
May 19, 2023 25.97 25.97 25.97 25.97 25.27 -
May 18, 2023 25.30 25.30 25.30 25.30 24.62 -
May 17, 2023 25.23 25.23 25.23 25.23 24.55 -
May 16, 2023 25.42 25.42 25.42 25.42 24.73 -
May 15, 2023 25.26 25.26 25.26 25.26 24.59 -
May 12, 2023 25.00 25.00 25.00 25.00 24.33 -
May 11, 2023 25.38 25.38 25.38 25.38 24.70 -
May 10, 2023 25.65 25.65 25.65 25.65 24.96 -
May 9, 2023 25.52 25.52 25.52 25.52 24.84 -
May 8, 2023 25.48 25.48 25.48 25.48 24.80 -
May 5, 2023 24.50 24.50 24.50 24.50 23.84 -
May 4, 2023 24.62 24.62 24.62 24.62 23.96 -
May 3, 2023 24.64 24.64 24.64 24.64 23.98 -
May 2, 2023 26.10 26.10 26.10 26.10 25.41 -
Apr 28, 2023 26.01 26.01 26.01 26.01 25.31 -
Apr 27, 2023 25.88 25.88 25.88 25.88 25.18 -
Apr 26, 2023 26.54 26.54 26.54 26.54 25.83 -