BTL.F - Baxter International Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201966.6866.6866.6866.6866.68-
May 23, 201967.0167.0167.0167.0167.01-
May 22, 201966.9466.9466.9466.9466.94-
May 21, 201967.3167.3167.3167.3167.31-
May 20, 201968.0168.0168.0168.0168.01-
May 17, 201968.1268.1268.1268.1268.12-
May 16, 201967.1367.1367.1367.1367.13-
May 15, 201967.5067.5067.5067.5067.50-
May 14, 201966.8466.8866.8466.8866.88100
May 13, 201966.4766.4766.4766.4766.47-
May 10, 201967.9767.9767.9767.9767.9774
May 09, 201967.8967.8967.1967.1967.1915
May 08, 201968.0668.0668.0668.0668.06-
May 07, 201968.3668.3668.3668.3668.36-
May 06, 201967.3367.3367.3367.3367.33-
May 03, 201967.8767.8767.8767.8767.87-
May 02, 201967.4067.5067.4067.5067.5035
Apr 30, 201967.0967.0967.0967.0967.09-
Apr 29, 201967.8367.8367.5067.5067.50300
Apr 26, 201967.8767.8767.8767.8767.87-
Apr 25, 201967.7867.7867.7867.7867.78-
Apr 24, 201967.5969.0267.5969.0269.0233
Apr 23, 201966.4666.4666.4666.4666.46-
Apr 18, 201965.1665.1665.1665.1665.16-
Apr 17, 201968.1768.1766.8166.8166.815
Apr 16, 201970.0570.0570.0570.0570.05-
Apr 15, 201969.6169.6169.6169.6169.61-
Apr 12, 201970.2871.4170.2871.4171.41200
Apr 11, 201970.5970.5970.5970.5970.59-
Apr 10, 201970.6170.6170.6170.6170.61-
Apr 09, 201969.8069.8069.8069.8069.80-
Apr 08, 201971.0371.0371.0371.0371.03-
Apr 05, 201971.3171.3171.3171.3171.31-
Apr 04, 201971.5271.5271.5271.5271.52-
Apr 03, 201972.2872.2872.2872.2872.28-
Apr 02, 201972.2972.2972.2972.2972.29-
Apr 01, 201972.5272.6172.5272.6172.6150
Mar 29, 201970.8570.8570.8570.8570.85-
Mar 28, 201970.0670.1769.9569.9569.95250
Mar 27, 201969.8969.9169.8969.9169.9120
Mar 26, 201968.7269.0068.6069.0069.00371
Mar 25, 201967.9269.1367.9269.1369.13190
Mar 22, 201968.6768.6768.6768.6768.67-
Mar 21, 201967.7767.7767.5367.5367.5347
Mar 20, 201968.1668.1668.1668.1668.16-
Mar 19, 201967.7967.7967.7967.7967.79-
Mar 18, 201967.7267.7467.7267.7467.7435
Mar 15, 201967.5967.5967.5967.5967.59-
Mar 14, 201967.0867.0867.0867.0867.08-
Mar 13, 201966.9967.0066.9967.0067.001,000
Mar 12, 201966.6366.6366.6366.6366.63-
Mar 11, 201965.3865.3865.3865.3865.38-
Mar 08, 201965.9965.9965.9965.9965.99-
Mar 07, 201966.0066.0066.0066.0066.00100
Mar 06, 201966.4066.4066.4066.4066.40-
Mar 05, 201966.2466.2465.9065.9065.901,000
Mar 04, 201966.5266.5266.5266.5266.52-
Mar 01, 201965.5865.5865.5865.5865.5845
Feb 28, 201965.2265.2265.2265.2265.22-
Feb 28, 20190.19 Dividend
Feb 27, 201965.2265.2265.2265.2265.03-
Feb 26, 201965.3865.3865.3865.3865.19-
Feb 25, 201966.0066.0065.3965.3965.20250
Feb 22, 201964.6064.6064.6064.6064.41-
Feb 21, 201965.2465.2465.2465.2465.0520
Feb 20, 201964.2964.2964.2964.2964.10-
Feb 19, 201964.8364.8364.7564.7564.5678
Feb 18, 201963.4063.4063.4063.4063.22-
Feb 15, 201963.4063.4063.4063.4063.22-
Feb 14, 201964.3864.3864.3864.3864.19-
Feb 13, 201963.7964.1163.7964.1163.9210
Feb 12, 201963.4263.4263.4263.4263.24-
Feb 11, 201962.5162.5162.5162.5162.33-
Feb 08, 201962.0062.0062.0062.0061.82-
Feb 07, 201962.6363.1062.6363.1062.9286
Feb 06, 201962.8262.8662.8262.8662.68100
Feb 05, 201962.9662.9662.9662.9662.78-
Feb 04, 201963.1563.1563.0063.0062.82600
Feb 01, 201963.0163.7763.0163.7763.58204
Jan 31, 201961.1662.9761.1662.9762.79200
Jan 30, 201961.5061.5061.5061.5061.32120
Jan 29, 201960.6161.5260.6161.5261.34190
Jan 28, 201960.9960.9960.7160.7160.5310
Jan 25, 201961.4661.4661.4661.4661.28-
Jan 24, 201960.7060.7060.7060.7060.52-
Jan 23, 201960.8361.7560.8361.7161.53265
Jan 22, 201962.0662.0662.0662.0661.88-
Jan 21, 201961.5862.5361.5862.5362.3530
Jan 18, 201960.3960.3960.3960.3960.21-
Jan 17, 201959.1959.1959.1959.1959.02-
Jan 16, 201958.8558.8558.8558.8558.68-
Jan 15, 201957.7057.7057.7057.7057.53-
Jan 14, 201957.4957.4957.4957.4957.32-
Jan 11, 201957.8357.8357.8357.8357.66-
Jan 10, 201957.4557.4557.4557.4557.28-
Jan 09, 201957.4457.4457.4457.4457.27-
Jan 08, 201957.8257.8257.8257.8257.65-
Jan 07, 201957.9157.9157.9157.9157.7430
Jan 04, 201956.9056.9056.9056.9056.73-
Jan 03, 201956.6956.7456.6956.7456.57136
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...