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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	41.68	41.14	41.14	42.44	41.14	3,193
November 14, 2025	40.67	41.73	41.73	41.75	40.67	3,193
November 13, 2025	40.74	41.48	41.48	41.48	40.74	3,193
November 12, 2025	42.01	41.58	41.58	42.23	41.55	3,193
November 11, 2025	41.95	42.41	42.41	42.59	41.88	3,122
November 10, 2025	42.01	42.34	42.34	42.36	41.33	871
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

Baker Hughes Company (68V.DE) XETRA