BTL.F - Baxter International Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201968.9169.6168.9169.6169.61300
Jun 13, 201968.5170.4068.5170.4070.40380
Jun 12, 201967.7868.8067.7868.8068.80100
Jun 11, 201968.6469.6868.6469.6869.6815
Jun 07, 201967.8767.8767.8767.8767.87-
Jun 06, 201968.7868.7868.1368.1368.1355
Jun 06, 20190.22 Dividend
Jun 05, 201967.2669.2267.2669.2269.0020
Jun 04, 201965.3865.3865.3865.3865.17-
Jun 03, 201965.1465.1465.1465.1464.93-
May 31, 201965.8165.8165.8165.8165.60-
May 30, 201965.8665.8665.8665.8665.65-
May 29, 201965.8066.3765.8066.3766.168
May 28, 201966.8666.8666.8666.8666.65-
May 27, 201966.5366.5366.5366.5366.32-
May 24, 201966.6866.6866.6866.6866.47-
May 23, 201967.0167.0167.0167.0166.80-
May 22, 201966.9466.9466.9466.9466.73-
May 21, 201967.3167.3167.3167.3167.10-
May 20, 201968.0168.0168.0168.0167.79-
May 17, 201968.1268.1268.1268.1267.90-
May 16, 201967.1367.1367.1367.1366.92-
May 15, 201967.5067.5067.5067.5067.29-
May 14, 201966.8466.8866.8466.8866.67100
May 13, 201966.4766.4766.4766.4766.26-
May 10, 201967.9767.9767.9767.9767.7574
May 09, 201967.8967.8967.1967.1966.9815
May 08, 201968.0668.0668.0668.0667.84-
May 07, 201968.3668.3668.3668.3668.14-
May 06, 201967.3367.3367.3367.3367.12-
May 03, 201967.8767.8767.8767.8767.65-
May 02, 201967.4067.5067.4067.5067.2935
Apr 30, 201967.0967.0967.0967.0966.88-
Apr 29, 201967.8367.8367.5067.5067.29300
Apr 26, 201967.8767.8767.8767.8767.65-
Apr 25, 201967.7867.7867.7867.7867.56-
Apr 24, 201967.5969.0267.5969.0268.8033
Apr 23, 201966.4666.4666.4666.4666.25-
Apr 18, 201965.1665.1665.1665.1664.95-
Apr 17, 201968.1768.1766.8166.8166.605
Apr 16, 201970.0570.0570.0570.0569.83-
Apr 15, 201969.6169.6169.6169.6169.39-
Apr 12, 201970.2871.4170.2871.4171.18200
Apr 11, 201970.5970.5970.5970.5970.37-
Apr 10, 201970.6170.6170.6170.6170.39-
Apr 09, 201969.8069.8069.8069.8069.58-
Apr 08, 201971.0371.0371.0371.0370.80-
Apr 05, 201971.3171.3171.3171.3171.08-
Apr 04, 201971.5271.5271.5271.5271.29-
Apr 03, 201972.2872.2872.2872.2872.05-
Apr 02, 201972.2972.2972.2972.2972.06-
Apr 01, 201972.5272.6172.5272.6172.3850
Mar 29, 201970.8570.8570.8570.8570.62-
Mar 28, 201970.0670.1769.9569.9569.73250
Mar 27, 201969.8969.9169.8969.9169.6920
Mar 26, 201968.7269.0068.6069.0068.78371
Mar 25, 201967.9269.1367.9269.1368.91190
Mar 22, 201968.6768.6768.6768.6768.45-
Mar 21, 201967.7767.7767.5367.5367.3247
Mar 20, 201968.1668.1668.1668.1667.94-
Mar 19, 201967.7967.7967.7967.7967.57-
Mar 18, 201967.7267.7467.7267.7467.5235
Mar 15, 201967.5967.5967.5967.5967.38-
Mar 14, 201967.0867.0867.0867.0866.87-
Mar 13, 201966.9967.0066.9967.0066.791,000
Mar 12, 201966.6366.6366.6366.6366.42-
Mar 11, 201965.3865.3865.3865.3865.17-
Mar 08, 201965.9965.9965.9965.9965.78-
Mar 07, 201966.0066.0066.0066.0065.79100
Mar 06, 201966.4066.4066.4066.4066.19-
Mar 05, 201966.2466.2465.9065.9065.691,000
Mar 04, 201966.5266.5266.5266.5266.31-
Mar 01, 201965.5865.5865.5865.5865.3745
Feb 28, 201965.2265.2265.2265.2265.01-
Feb 28, 20190.19 Dividend
Feb 27, 201965.2265.2265.2265.2264.82-
Feb 26, 201965.3865.3865.3865.3864.98-
Feb 25, 201966.0066.0065.3965.3964.99250
Feb 22, 201964.6064.6064.6064.6064.21-
Feb 21, 201965.2465.2465.2465.2464.8420
Feb 20, 201964.2964.2964.2964.2963.90-
Feb 19, 201964.8364.8364.7564.7564.3678
Feb 18, 201963.4063.4063.4063.4063.01-
Feb 15, 201963.4063.4063.4063.4063.01-
Feb 14, 201964.3864.3864.3864.3863.99-
Feb 13, 201963.7964.1163.7964.1163.7210
Feb 12, 201963.4263.4263.4263.4263.03-
Feb 11, 201962.5162.5162.5162.5162.13-
Feb 08, 201962.0062.0062.0062.0061.62-
Feb 07, 201962.6363.1062.6363.1062.7286
Feb 06, 201962.8262.8662.8262.8662.48100
Feb 05, 201962.9662.9662.9662.9662.58-
Feb 04, 201963.1563.1563.0063.0062.62600
Feb 01, 201963.0163.7763.0163.7763.38204
Jan 31, 201961.1662.9761.1662.9762.59200
Jan 30, 201961.5061.5061.5061.5061.13120
Jan 29, 201960.6161.5260.6161.5261.15190
Jan 28, 201960.9960.9960.7160.7160.3410
Jan 25, 201961.4661.4661.4661.4661.09-
Jan 24, 201960.7060.7060.7060.7060.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...