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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Baker Hughes Company (68V.DE) XETRA