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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.87	41.49	41.49	41.54	40.65	61
November 06, 2025	40.59	41.05	41.05	41.75	40.59	40
November 05, 2025	39.97	41.02	41.02	41.38	39.97	39
November 04, 2025	41.49	40.21	40.21	41.93	40.09	95
November 03, 2025	41.75	42.32	42.11	42.35	41.7	460
October 31, 2025	41.7	42.06	41.86	42.24	41.2	205
October 30, 2025	41.47	41.83	41.63	42.36	41.47	69
October 29, 2025	41.03	41.52	41.32	41.87	41.03	199
October 28, 2025	39.84	41.24	41.24	41.24	39.84	253
October 27, 2025	40.38	40.14	40.14	41.01	39.99	199
October 24, 2025	41.73	40.53	40.53	42.24	40.47	227
October 23, 2025	40.74	42.34	42.34	42.34	40.74	117
October 22, 2025	39.96	41.02	41.02	41.17	39.96	33
October 21, 2025	39.5	40.15	40.15	40.51	39.39	45
October 20, 2025	38.42	39.59	39.59	39.59	38.42	187
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

Baker Hughes Company (68V.DE) XETRA