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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Baker Hughes Company (68V.DE) XETRA