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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.85	33.85	33.85	33.85	33.85	0
July 03, 2025	33.97	33.85	33.85	33.97	33.76	671
July 02, 2025	32.67	33.2	33.2	33.26	32.67	700
July 01, 2025	32.41	32.68	32.68	32.68	32.41	292
June 30, 2025	32.51	32.89	32.89	32.93	32.41	364
June 27, 2025	32.7	32.73	32.73	32.92	32.7	832
June 26, 2025	32.25	32.66	32.66	32.66	31.9	210
June 25, 2025	32.56	32.56	32.56	32.56	32.56	117
June 24, 2025	32.3	32.66	32.66	32.75	32.28	117
June 23, 2025	34.49	33.21	33.21	34.77	33.21	180
June 20, 2025	34.12	33.9	33.9	34.22	33.9	213
June 19, 2025	33.86	33.86	33.86	33.86	33.86	0
June 18, 2025	34.4	34.01	34.01	34.4	33.97	590
June 17, 2025	33.72	34.39	34.39	34.6	33.72	306
June 16, 2025	33.65	33.72	33.72	33.91	33.65	319
June 13, 2025	34.07	33.78	33.78	34.71	33.78	2,137
June 12, 2025	33.39	33.44	33.44	33.44	33.26	40
June 11, 2025	33.98	33.98	33.98	33.98	33.98	372
June 10, 2025	34.35	34.35	34.35	34.35	34.35	0
June 09, 2025	32.98	33.17	33.17	33.55	32.98	372
June 06, 2025	31.92	33.2	33.2	33.27	31.6	3,140
June 05, 2025	32.51	32.74	32.74	32.74	32.39	270
June 04, 2025	32.92	32.91	32.91	32.92	32.74	95
June 03, 2025	32.57	33.17	33.17	33.17	32.49	161
June 02, 2025	32.57	32.63	32.63	32.63	32.57	100
May 30, 2025	32.4	32.4	32.4	32.4	32.4	94
May 29, 2025	33.01	32.4	32.4	33.01	32.4	94
May 28, 2025	32.59	32.59	32.59	32.59	32.59	186
May 27, 2025	32.05	32.48	32.48	32.48	32.02	186

Baker Hughes Company (68V.DE) XETRA