Stuttgart - Delayed Quote EUR

Baker Hughes Co (68V.SG)

30.69 +0.07 (+0.21%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.59 30.63 30.59 30.69 30.69 -
Apr 25, 2024 30.59 30.63 30.59 30.63 30.63 -
Apr 24, 2024 30.30 30.51 30.30 30.47 30.47 -
Apr 23, 2024 30.25 30.73 30.25 30.73 30.73 -
Apr 22, 2024 30.33 30.34 30.33 30.34 30.34 50
Apr 19, 2024 29.85 30.50 29.85 30.50 30.50 -
Apr 18, 2024 29.83 30.23 29.83 30.23 30.23 -
Apr 17, 2024 30.02 30.38 29.75 30.06 30.06 -
Apr 16, 2024 30.42 30.42 30.06 30.17 30.17 -
Apr 15, 2024 30.89 30.89 30.44 30.44 30.44 -
Apr 12, 2024 31.52 31.52 31.52 31.52 31.52 -
Apr 11, 2024 31.55 31.60 31.51 31.51 31.51 13
Apr 10, 2024 31.28 31.68 31.28 31.68 31.68 -
Apr 9, 2024 31.30 31.48 31.30 31.48 31.48 -
Apr 8, 2024 31.42 31.42 31.42 31.42 31.42 -
Apr 5, 2024 31.22 31.22 31.22 31.22 31.22 -
Apr 4, 2024 31.05 31.05 31.05 31.05 31.05 -
Apr 3, 2024 30.89 31.26 30.89 31.26 31.26 -
Apr 2, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 28, 2024 30.67 30.78 30.67 30.78 30.78 -
Mar 27, 2024 30.36 30.36 30.36 30.36 30.36 -
Mar 26, 2024 30.48 30.48 30.48 30.48 30.48 -
Mar 25, 2024 30.69 30.69 30.60 30.60 30.60 -
Mar 22, 2024 30.91 31.08 30.86 31.00 31.00 -
Mar 21, 2024 30.34 31.25 30.34 31.25 31.25 -
Mar 20, 2024 30.38 30.57 30.38 30.43 30.43 -
Mar 19, 2024 29.60 30.58 29.50 30.58 30.58 -
Mar 18, 2024 29.66 29.76 29.55 29.74 29.74 -
Mar 15, 2024 29.12 29.12 29.12 29.12 29.12 -
Mar 14, 2024 28.83 28.83 28.83 28.83 28.83 -
Mar 13, 2024 28.61 28.91 28.61 28.89 28.89 -
Mar 12, 2024 28.48 28.83 28.48 28.83 28.83 35
Mar 11, 2024 27.73 27.73 27.67 27.67 27.67 -
Mar 8, 2024 27.95 28.10 27.82 27.82 27.82 -
Mar 7, 2024 27.78 28.32 27.78 28.23 28.23 -
Mar 6, 2024 27.58 28.24 27.58 28.00 28.00 -
Mar 5, 2024 26.85 27.67 26.85 27.67 27.67 -
Mar 4, 2024 27.36 27.45 27.04 27.06 27.06 -
Mar 1, 2024 26.79 27.48 26.79 27.48 27.48 -
Feb 29, 2024 27.00 27.00 27.00 27.00 27.00 -
Feb 28, 2024 27.22 27.24 27.22 27.24 27.24 -
Feb 27, 2024 27.27 27.30 27.26 27.26 27.26 -
Feb 26, 2024 27.38 27.38 27.34 27.36 27.36 -
Feb 23, 2024 26.80 27.00 26.68 27.00 27.00 -
Feb 22, 2024 26.94 27.00 26.88 27.00 27.00 -
Feb 21, 2024 26.66 26.74 26.63 26.74 26.74 -
Feb 20, 2024 26.79 26.81 26.58 26.81 26.81 -
Feb 19, 2024 26.86 26.89 26.86 26.89 26.89 -
Feb 16, 2024 26.90 27.03 26.90 27.03 27.03 -
Feb 15, 2024 26.74 26.74 26.74 26.74 26.74 -
Feb 14, 2024 26.89 26.89 26.89 26.89 26.89 -
Feb 13, 2024 27.17 27.17 27.17 27.17 27.17 -
Feb 12, 2024 0.21 Dividend
Feb 12, 2024 26.52 26.52 26.52 26.52 26.52 -
Feb 9, 2024 26.99 26.99 26.96 26.96 26.75 -
Feb 8, 2024 26.82 27.18 26.80 27.18 26.97 200
Feb 7, 2024 27.13 27.27 27.08 27.09 26.88 -
Feb 6, 2024 26.58 26.77 26.58 26.77 26.57 -
Feb 5, 2024 27.02 27.02 26.44 26.44 26.23 133
Feb 2, 2024 26.00 26.89 26.00 26.66 26.45 755
Feb 1, 2024 26.39 26.39 26.27 26.27 26.07 -
Jan 31, 2024 27.00 27.02 26.38 26.38 26.17 -
Jan 30, 2024 27.49 27.49 26.34 26.34 26.13 -
Jan 29, 2024 27.76 27.90 27.76 27.90 27.68 -
Jan 26, 2024 27.70 27.92 27.70 27.92 27.70 -
Jan 25, 2024 27.46 27.46 27.46 27.46 27.25 -
Jan 24, 2024 29.05 29.05 27.63 27.63 27.41 -
Jan 23, 2024 28.17 29.02 28.17 28.83 28.60 -
Jan 22, 2024 27.97 28.44 27.97 28.44 28.22 -
Jan 19, 2024 28.15 28.15 28.15 28.15 27.93 -
Jan 18, 2024 28.03 28.39 28.03 28.39 28.16 -
Jan 17, 2024 27.92 28.31 27.92 28.31 28.09 -
Jan 16, 2024 28.57 28.66 28.57 28.66 28.44 -
Jan 15, 2024 28.58 28.58 28.58 28.58 28.35 -
Jan 12, 2024 28.33 28.70 28.25 28.25 28.03 50
Jan 11, 2024 28.27 28.27 28.27 28.27 28.05 -
Jan 10, 2024 28.58 28.58 28.36 28.36 28.14 -
Jan 9, 2024 29.48 29.48 29.15 29.15 28.92 -
Jan 8, 2024 30.20 30.20 29.15 29.15 28.92 -
Jan 5, 2024 30.18 30.18 30.18 30.18 29.94 -
Jan 4, 2024 30.85 30.85 30.40 30.40 30.16 -
Jan 3, 2024 30.70 31.22 30.70 31.10 30.86 -
Jan 2, 2024 30.63 31.41 30.63 31.26 31.02 -
Dec 29, 2023 31.14 31.14 30.76 30.86 30.62 405
Dec 28, 2023 30.80 30.80 30.80 30.80 30.56 -
Dec 27, 2023 31.27 31.61 31.08 31.08 30.84 162
Dec 22, 2023 30.63 31.04 30.63 31.04 30.80 -
Dec 21, 2023 30.94 30.94 30.94 30.94 30.70 -
Dec 20, 2023 30.86 30.86 30.86 30.86 30.62 -
Dec 19, 2023 31.05 31.05 31.05 31.05 30.81 -
Dec 18, 2023 30.59 31.16 30.59 31.16 30.91 -
Dec 15, 2023 30.33 30.58 30.33 30.58 30.34 -
Dec 14, 2023 29.75 30.37 29.75 30.37 30.13 -
Dec 13, 2023 29.74 29.94 29.74 29.94 29.71 -
Dec 12, 2023 29.95 29.95 29.56 29.89 29.66 -
Dec 11, 2023 29.74 30.42 29.74 30.16 29.93 -
Dec 8, 2023 29.22 30.21 29.22 29.86 29.63 168
Dec 7, 2023 29.35 29.35 29.34 29.34 29.11 -
Dec 6, 2023 30.21 30.28 30.21 30.28 30.04 -
Dec 5, 2023 30.84 30.84 30.84 30.84 30.60 -
Dec 4, 2023 30.53 31.11 30.53 31.11 30.87 -
Dec 1, 2023 30.75 30.75 30.75 30.75 30.51 -
Nov 30, 2023 30.28 30.40 30.28 30.40 30.16 -
Nov 29, 2023 30.57 30.66 30.26 30.38 30.14 200
Nov 28, 2023 30.84 30.88 30.72 30.72 30.48 -
Nov 27, 2023 30.50 31.01 30.50 31.01 30.77 -
Nov 24, 2023 30.58 31.09 30.58 31.09 30.85 -
Nov 23, 2023 30.55 30.64 30.55 30.64 30.40 -
Nov 22, 2023 30.91 30.91 30.36 30.36 30.12 -
Nov 21, 2023 30.67 30.67 30.67 30.67 30.43 -
Nov 20, 2023 30.61 30.92 30.61 30.92 30.68 -
Nov 17, 2023 30.44 31.05 30.44 30.89 30.64 -
Nov 16, 2023 31.80 31.80 30.18 30.34 30.11 24
Nov 15, 2023 31.66 32.38 31.66 31.88 31.63 -
Nov 14, 2023 32.01 32.07 31.79 31.79 31.54 -
Nov 13, 2023 31.83 32.29 31.83 32.29 32.04 -
Nov 10, 2023 31.67 32.15 31.67 32.15 31.89 -
Nov 9, 2023 31.31 31.35 31.31 31.35 31.11 -
Nov 8, 2023 31.45 31.92 31.45 31.92 31.67 -
Nov 7, 2023 32.35 32.35 31.85 31.85 31.61 -
Nov 6, 2023 32.60 32.60 32.60 32.60 32.35 -
Nov 3, 2023 0.20 Dividend
Nov 3, 2023 33.09 33.09 32.76 32.88 32.62 -
Nov 2, 2023 32.68 33.43 32.68 33.43 32.97 -
Nov 1, 2023 32.28 32.96 32.28 32.50 32.05 -
Oct 31, 2023 32.78 32.78 32.78 32.78 32.33 -
Oct 30, 2023 32.87 33.18 32.87 32.94 32.49 -
Oct 27, 2023 33.03 33.03 32.89 32.89 32.44 -
Oct 26, 2023 31.96 33.49 31.96 33.30 32.84 -
Oct 25, 2023 32.38 32.38 32.28 32.28 31.83 -
Oct 24, 2023 32.04 32.72 32.04 32.72 32.28 -
Oct 23, 2023 32.78 32.78 32.50 32.65 32.20 -
Oct 20, 2023 33.41 33.42 32.92 33.04 32.59 -
Oct 19, 2023 33.65 33.71 33.33 33.71 33.25 -
Oct 18, 2023 33.44 34.06 33.44 33.94 33.47 -
Oct 17, 2023 33.11 33.11 33.11 33.11 32.66 -
Oct 16, 2023 32.99 32.99 32.99 32.99 32.54 -
Oct 13, 2023 32.78 32.78 32.78 32.78 32.34 -
Oct 12, 2023 32.70 33.13 32.70 33.13 32.68 -
Oct 11, 2023 32.69 32.74 32.69 32.74 32.29 -
Oct 10, 2023 32.85 32.85 32.85 32.85 32.40 -
Oct 9, 2023 32.00 32.37 32.00 32.37 31.92 60
Oct 6, 2023 31.42 31.44 31.42 31.44 31.01 -
Oct 5, 2023 31.31 31.31 31.22 31.22 30.79 430
Oct 4, 2023 32.73 32.73 31.60 31.60 31.17 -
Oct 3, 2023 32.78 32.78 32.78 32.78 32.34 -
Oct 2, 2023 33.33 33.33 32.77 32.77 32.32 -
Sep 29, 2023 34.43 34.45 34.43 34.44 33.97 -
Sep 28, 2023 34.33 34.35 34.17 34.17 33.71 -
Sep 27, 2023 33.70 33.74 33.69 33.74 33.27 -
Sep 26, 2023 33.61 33.76 33.40 33.76 33.29 -
Sep 25, 2023 33.11 33.11 32.99 32.99 32.54 -
Sep 22, 2023 32.79 33.11 32.79 33.11 32.66 -
Sep 21, 2023 33.39 33.39 32.96 32.96 32.50 350
Sep 20, 2023 33.67 33.88 33.65 33.69 33.23 -
Sep 19, 2023 33.94 34.28 33.77 33.77 33.31 -
Sep 18, 2023 33.72 34.17 33.72 34.17 33.71 -
Sep 15, 2023 34.28 34.28 34.28 34.28 33.81 -
Sep 14, 2023 33.58 33.58 33.58 33.58 33.12 -
Sep 13, 2023 34.28 34.33 34.10 34.10 33.63 -
Sep 12, 2023 34.00 34.58 34.00 34.49 34.01 -
Sep 11, 2023 34.30 34.30 34.30 34.30 33.83 -
Sep 8, 2023 34.49 34.49 34.49 34.49 34.01 -
Sep 7, 2023 34.46 34.76 34.46 34.76 34.29 -
Sep 6, 2023 34.34 34.71 34.34 34.65 34.17 590
Sep 5, 2023 34.23 34.63 34.10 34.63 34.16 -
Sep 4, 2023 33.94 34.37 33.94 34.33 33.86 -
Sep 1, 2023 33.24 33.28 33.22 33.28 32.83 -
Aug 31, 2023 32.90 33.20 32.88 33.20 32.74 -
Aug 30, 2023 33.02 33.10 33.02 33.07 32.62 -
Aug 29, 2023 33.10 33.23 33.09 33.09 32.64 -
Aug 28, 2023 32.61 33.24 32.60 33.24 32.79 -
Aug 25, 2023 32.53 32.83 32.53 32.83 32.38 -
Aug 24, 2023 32.38 32.60 32.38 32.60 32.15 -
Aug 23, 2023 32.30 32.30 32.28 32.28 31.84 -
Aug 22, 2023 31.90 31.93 31.90 31.93 31.49 -
Aug 21, 2023 32.17 32.17 32.17 32.17 31.72 -
Aug 18, 2023 31.89 32.36 31.89 32.35 31.91 65
Aug 17, 2023 32.01 32.18 32.01 32.18 31.74 -
Aug 16, 2023 31.95 31.95 31.95 31.95 31.51 -
Aug 15, 2023 32.17 32.26 32.17 32.26 31.81 -
Aug 14, 2023 32.17 32.17 32.17 32.17 31.73 -
Aug 11, 2023 31.97 32.31 31.97 32.28 31.84 -
Aug 10, 2023 32.60 32.60 31.91 32.08 31.63 -
Aug 9, 2023 32.28 32.28 32.28 32.28 31.84 -
Aug 8, 2023 32.01 32.12 32.01 32.12 31.68 -
Aug 7, 2023 0.20 Dividend
Aug 7, 2023 32.04 32.15 32.04 32.15 31.70 -
Aug 4, 2023 32.44 32.44 32.44 32.44 31.79 -
Aug 3, 2023 32.33 32.77 32.33 32.58 31.93 -
Aug 2, 2023 32.22 32.29 32.22 32.29 31.65 -
Aug 1, 2023 32.34 32.34 32.34 32.34 31.70 -
Jul 31, 2023 31.95 31.95 31.95 31.95 31.32 -
Jul 28, 2023 31.45 31.84 31.45 31.84 31.21 -
Jul 27, 2023 31.83 31.98 31.83 31.98 31.35 -
Jul 26, 2023 32.10 32.10 31.93 31.93 31.30 -
Jul 25, 2023 32.16 32.35 32.16 32.35 31.71 -
Jul 24, 2023 31.61 32.35 31.61 32.35 31.71 -
Jul 21, 2023 30.96 31.78 30.96 31.76 31.13 -
Jul 20, 2023 31.18 31.51 31.18 31.51 30.89 -
Jul 19, 2023 31.05 31.45 31.05 31.45 30.83 -
Jul 18, 2023 30.61 30.61 30.61 30.61 30.00 -
Jul 17, 2023 30.34 31.01 30.34 30.89 30.27 -
Jul 14, 2023 30.70 30.70 30.50 30.50 29.90 100
Jul 13, 2023 30.75 30.75 30.73 30.73 30.12 500
Jul 12, 2023 30.67 31.48 30.67 30.94 30.33 6
Jul 11, 2023 30.00 30.00 29.96 29.96 29.37 -
Jul 10, 2023 29.92 30.32 29.92 30.32 29.72 -
Jul 7, 2023 28.79 30.16 28.79 30.16 29.56 -
Jul 6, 2023 28.75 29.00 28.72 28.88 28.31 -
Jul 5, 2023 28.83 29.24 28.78 28.98 28.41 150
Jul 4, 2023 28.82 28.82 28.82 28.82 28.25 -
Jul 3, 2023 28.78 28.96 28.78 28.96 28.39 -
Jun 30, 2023 28.67 28.92 28.67 28.92 28.35 -
Jun 29, 2023 28.38 28.38 28.38 28.38 27.81 -
Jun 28, 2023 28.08 28.08 28.08 28.08 27.52 -
Jun 27, 2023 27.82 27.82 27.82 27.82 27.27 -
Jun 26, 2023 27.12 27.82 27.12 27.82 27.26 -
Jun 23, 2023 27.27 27.35 27.27 27.27 26.73 -
Jun 22, 2023 27.49 27.49 27.41 27.44 26.90 -
Jun 21, 2023 27.08 27.93 27.08 27.89 27.33 -
Jun 20, 2023 27.70 27.70 27.70 27.70 27.15 -
Jun 19, 2023 27.72 27.86 27.72 27.86 27.31 -
Jun 16, 2023 27.41 28.08 27.41 28.08 27.52 -
Jun 15, 2023 27.44 27.71 27.44 27.71 27.16 -
Jun 14, 2023 27.73 28.10 27.73 28.10 27.55 -
Jun 13, 2023 27.44 27.55 27.44 27.55 27.00 -
Jun 12, 2023 27.70 27.71 27.47 27.71 27.16 -
Jun 9, 2023 27.85 28.28 27.85 27.85 27.30 -
Jun 8, 2023 28.46 28.46 28.10 28.10 27.55 -
Jun 7, 2023 28.43 28.99 28.43 28.61 28.04 -
Jun 6, 2023 27.60 28.49 27.45 28.49 27.93 -
Jun 5, 2023 27.50 27.69 27.42 27.69 27.14 -
Jun 2, 2023 26.31 27.60 26.31 27.60 27.05 -
Jun 1, 2023 25.32 26.66 25.32 26.57 26.04 95
May 31, 2023 25.70 25.70 25.35 25.35 24.85 -
May 30, 2023 25.68 25.68 25.43 25.43 24.93 -
May 29, 2023 25.81 25.81 25.60 25.60 25.09 350
May 26, 2023 0.19 Dividend
May 26, 2023 25.67 25.67 25.67 25.67 25.17 -
May 25, 2023 26.00 26.49 26.00 26.49 25.78 -
May 24, 2023 26.15 26.50 26.13 26.50 25.79 -
May 23, 2023 26.08 26.45 26.08 26.19 25.49 -
May 22, 2023 25.87 25.93 25.87 25.93 25.23 -
May 19, 2023 26.21 26.21 26.01 26.01 25.32 -
May 18, 2023 25.14 25.90 25.14 25.90 25.20 100
May 17, 2023 25.10 25.10 25.10 25.10 24.43 -
May 16, 2023 25.37 25.57 25.37 25.57 24.88 -
May 15, 2023 25.30 25.61 25.30 25.61 24.92 -
May 12, 2023 24.89 24.89 24.86 24.86 24.19 -
May 11, 2023 25.24 25.24 25.24 25.24 24.56 -
May 10, 2023 25.52 25.54 25.52 25.54 24.85 50
May 9, 2023 25.36 25.95 25.36 25.95 25.26 130
May 8, 2023 25.34 25.89 25.34 25.58 24.89 -
May 5, 2023 24.50 24.50 24.50 24.50 23.85 -
May 4, 2023 24.58 24.58 24.58 24.58 23.92 -
May 3, 2023 24.66 24.66 24.66 24.66 24.00 -
May 2, 2023 26.07 26.07 24.74 24.74 24.08 95
Apr 28, 2023 26.02 26.20 26.02 26.20 25.50 -
Apr 27, 2023 25.85 26.19 25.85 26.12 25.42 -
Apr 26, 2023 26.51 26.51 26.51 26.51 25.80 -