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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	50.16	52.1	52.1	52.28	50.16	647
February 13, 2026	51.39	52.14	52.14	52.14	51.39	30
February 12, 2026	51.73	51.88	51.88	52.46	51.23	329
February 11, 2026	49.38	51.44	51.44	52.02	49.38	1,341
February 10, 2026	49.64	49.86	49.86	49.86	49.14	120
February 09, 2026	50.11	50.07	50.07	50.11	49.43	9
February 06, 2026	48.81	49.94	49.94	50.31	48.81	919
February 05, 2026	49.84	48.67	48.67	50.52	48.44	919
February 04, 2026	48.88	50.3	50.3	50.32	48.88	89
February 03, 2026	47.45	48.88	48.88	48.88	47.45	63
February 02, 2026	46.07	48.06	48.06	48.06	45.63	1,867
January 30, 2026	47.25	47.21	47.21	47.33	46.57	171
January 29, 2026	46.91	47.5	47.5	48.3	46.91	294
January 28, 2026	46.79	47.41	47.41	47.86	46.79	227
January 27, 2026	47.22	46.98	46.98	48.01	46.67	773
January 26, 2026	46.75	47.29	47.29	47.8	46.47	3,197
January 23, 2026	46.45	45.59	45.59	47.35	45.59	3,790
January 22, 2026	45.58	46.45	46.45	46.45	45.33	124
January 21, 2026	43.61	45.94	45.94	46	43.61	423
January 20, 2026	44.03	43.65	43.65	44.31	43.36	913
January 19, 2026	43.83	44.03	44.03	44.45	43.5	157
January 16, 2026	44.68	44.42	44.42	45.5	44.21	551
January 15, 2026	42.7	44.71	44.71	44.8	42.69	766
January 14, 2026	42	42.27	42.27	42.57	41.72	677
January 13, 2026	41.42	42	42	42.07	40.86	251
January 12, 2026	43	40.92	40.92	43.23	40.92	1,218
January 09, 2026	42.87	43.12	43.12	43.55	42.8	432
January 08, 2026	41.49	43.2	43.2	43.21	41.38	565
January 07, 2026	42.5	41.83	41.83	42.99	41.39	1,681
January 06, 2026	41.74	41.9	41.9	42.46	41.55	1,430
January 05, 2026	41.93	41.87	41.87	44.21	41.5	1,849
January 02, 2026	38.64	40.38	40.38	40.38	38.64	259
December 30, 2025	38.28	38.85	38.85	38.87	38.28	30
December 29, 2025	38.2	38.67	38.67	39.26	38.17	183
December 23, 2025	38.4	38.24	38.24	38.56	38.22	30
December 22, 2025	38.15	38.67	38.67	38.81	37.95	166
December 19, 2025	38.06	38.32	38.32	38.42	38.06	49
December 18, 2025	38.3	37.89	37.89	38.8	37.89	75
December 17, 2025	38.35	38.65	38.65	38.94	38.1	156
December 16, 2025	39.63	38.23	38.23	39.63	38	167
December 15, 2025	39.69	39.89	39.89	40.45	39.66	482
December 12, 2025	40.74	39.81	39.81	40.74	39.66	151
December 11, 2025	40.6	40.46	40.46	41.32	40.33	30
December 10, 2025	40.71	40.99	40.99	41.36	40.42	13
December 09, 2025	40.51	41.17	41.17	41.18	40.51	558
December 08, 2025	42.47	40.85	40.85	42.47	40.7	282
December 05, 2025	43.1	42.29	42.29	43.38	42.29	34
December 04, 2025	43.02	43.27	43.27	43.61	42.99	3
December 03, 2025	42.21	43.19	43.19	43.42	42.21	640
December 02, 2025	42.93	42.62	42.62	42.98	41.99	640
December 01, 2025	43.3	43.25	43.25	43.75	43.08	318
November 28, 2025	42.52	43.36	43.36	43.45	42.52	397
November 27, 2025	43.05	43.36	43.36	43.36	42.59	199
November 26, 2025	42.33	42.82	42.82	43.38	42.33	146
November 25, 2025	42.54	42.79	42.79	42.79	42.2	830
November 24, 2025	42.16	42.75	42.75	42.83	42.16	39
November 21, 2025	41.48	42.63	42.63	42.93	41.33	3,193
November 20, 2025	41.93	41.76	41.76	43.41	41.75	3,193
November 19, 2025	41.14	41.99	41.99	41.99	41.14	3,193
November 18, 2025	40.92	41.86	41.86	41.98	40.92	3,193

Baker Hughes Company (68V.DE) XETRA