Baker Hughes Company - 68V.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	38.89	39.83	39.83	39.83	38.82	411
September 03, 2025	38.93	38.58	38.58	38.93	38.37	193
September 02, 2025	38.71	38.77	38.77	38.77	38.71	20
September 01, 2025	39.1	39.1	39.1	39.1	39.1	0
August 29, 2025	39.51	39.1	39.1	39.51	39.1	7
August 28, 2025	38.57	38.57	38.57	38.57	38.57	123
August 27, 2025	37.64	38.35	38.35	38.62	37.64	123
August 26, 2025	38	38	38	38	38	818
August 25, 2025	38.83	38.02	38.02	38.83	37.98	818
August 22, 2025	38.06	38.06	38.06	38.06	38.06	1,919
August 21, 2025	36.12	37.34	37.34	37.34	36.12	1,919
August 20, 2025	36.78	36.78	36.78	36.78	36.78	550
August 19, 2025	36.89	36.89	36.89	36.89	36.89	550
August 18, 2025	36.5	36.83	36.83	36.83	36.5	550
August 15, 2025	36.8	37.14	37.14	37.14	36.8	106
August 14, 2025	37.03	36.74	36.74	37.03	36.41	34
August 13, 2025	36.04	36.04	36.04	36.04	36.04	277
August 12, 2025	36.8	36.7	36.7	36.81	36.7	277
August 11, 2025	37.07	36.6	36.6	37.07	36.57	120
August 08, 2025	37.11	37.07	37.07	37.11	37.07	8
August 07, 2025	37.1	37.06	37.06	37.2	37.06	75
August 06, 2025	38.03	37.57	37.57	38.13	37.57	650
August 05, 2025	37.62	37.62	37.62	37.62	37.62	0
August 04, 2025	37.58	37.83	37.63	37.83	37.58	425
August 01, 2025	38.67	38.51	38.31	38.67	38.51	370
July 31, 2025	40.87	39.74	39.53	40.87	39.74	6
July 30, 2025	39.81	39.8	39.59	39.81	39.8	155
July 29, 2025	40	39.74	39.53	40	38.53	1,263
July 28, 2025	39.57	39.84	39.63	39.84	39.57	316
July 25, 2025	39.24	38.99	38.78	39.24	38.99	335
July 24, 2025	34.7	34.7	34.49	34.7	34.7	0
July 23, 2025	34.73	34.7	34.52	34.73	34.7	450
July 22, 2025	33.61	34.13	33.95	34.13	33.61	6
July 21, 2025	34.34	34.17	34	34.34	34.17	103
July 18, 2025	34.05	33.67	33.67	34.05	33.67	108
July 17, 2025	33.65	33.65	33.65	33.65	33.65	421
July 16, 2025	33.78	32.85	32.85	33.78	32.85	421
July 15, 2025	34.19	34.07	34.07	34.19	34.01	903
July 14, 2025	34.56	34.21	34.21	34.56	34.21	3
July 11, 2025	33.14	34.75	34.75	34.75	33.14	39
July 10, 2025	33.84	33.84	33.84	33.84	33.84	130
July 09, 2025	33.62	33.62	33.62	33.62	33.62	130
July 08, 2025	33.38	34.35	34.35	34.35	33.38	130
July 07, 2025	33.42	33.42	33.42	33.42	33.42	671
July 04, 2025	33.85	33.85	33.85	33.85	33.85	0
July 03, 2025	33.97	33.85	33.85	33.97	33.76	671
July 02, 2025	32.67	33.2	33.2	33.26	32.67	700
July 01, 2025	32.41	32.68	32.68	32.68	32.41	292
June 30, 2025	32.51	32.89	32.89	32.93	32.41	364
June 27, 2025	32.7	32.73	32.73	32.92	32.7	832
June 26, 2025	32.25	32.66	32.66	32.66	31.9	210
June 25, 2025	32.56	32.56	32.56	32.56	32.56	117
June 24, 2025	32.3	32.66	32.66	32.75	32.28	117
June 23, 2025	34.49	33.21	33.21	34.77	33.21	180
June 20, 2025	34.12	33.9	33.9	34.22	33.9	213
June 19, 2025	33.86	33.86	33.86	33.86	33.86	0
June 18, 2025	34.4	34.01	34.01	34.4	33.97	590
June 17, 2025	33.72	34.39	34.39	34.6	33.72	306
June 16, 2025	33.65	33.72	33.72	33.91	33.65	319
June 13, 2025	34.07	33.78	33.78	34.71	33.78	2,137

Baker Hughes Company (68V.DE) XETRA