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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	37.72	38.72	38.72	38.72	37.72	187
October 16, 2025	37.87	38.15	38.15	38.39	37.87	187
October 15, 2025	38.86	38.29	38.29	38.98	38.16	187
October 14, 2025	39	38.73	38.73	39.03	37.96	2,794
October 13, 2025	38.67	39.35	39.35	40.52	38.67	180
October 10, 2025	40.78	38.49	38.49	42	38.49	266
October 09, 2025	40.55	41.5	41.5	41.54	40.55	203
October 08, 2025	41.32	41.07	41.07	42.4	40.99	103
October 07, 2025	41.46	41.7	41.7	42.9	41.34	101
October 06, 2025	41.16	41.96	41.96	42.31	41.16	131
October 03, 2025	40.98	41.43	41.43	41.59	40.98	1
October 02, 2025	43.37	43.37	43.37	43.37	43.37	0
October 01, 2025	43.37	43.37	43.37	43.37	43.37	0
September 30, 2025	43.37	43.37	43.37	43.37	43.37	0
September 29, 2025	43.37	43.37	43.37	43.37	43.37	0
September 26, 2025	42.88	43.37	43.37	43.37	42.88	370
September 25, 2025	42.67	42.82	42.82	43.02	42.58	338
September 24, 2025	42.58	42.58	42.58	42.58	42.58	166
September 23, 2025	40.35	40.35	40.35	40.35	40.35	0
September 22, 2025	40.28	40.35	40.35	40.35	40.28	56
September 19, 2025	39.94	39.6	39.6	39.94	39.6	92
September 18, 2025	39.5	39.83	39.83	39.83	39.5	24
September 17, 2025	39.76	39.76	39.76	39.76	39.76	64
September 16, 2025	39.51	39.74	39.74	39.74	39.51	64
September 15, 2025	39.89	39.46	39.46	39.89	39.46	266
September 12, 2025	40.08	39.94	39.94	40.08	39.94	414
September 11, 2025	40.37	40.17	40.17	40.37	40.17	16
September 10, 2025	39.28	39.51	39.51	40	39.14	174
September 09, 2025	38.13	39.09	39.09	39.09	38.13	756
September 08, 2025	38.42	38.83	38.83	38.83	38.42	511
September 05, 2025	39.83	39.83	39.83	39.83	39.83	0
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

Baker Hughes Company (68V.DE) XETRA