Baker Hughes

BKR
🏛️ germany →
42.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 38.78 38.78 38.78 38.78 0.0M
2024-12-27 38.97 38.97 38.97 38.97 0.0M
2024-12-23 38.50 38.50 38.50 38.50 0.0M
2024-12-20 38.04 38.04 38.04 38.04 0.0M
2024-12-19 38.54 38.54 38.54 38.54 0.0M
2024-12-18 39.14 39.14 39.14 39.14 0.0M
2024-12-17 39.45 39.45 39.45 39.45 0.0M
2024-12-16 40.60 40.60 39.81 39.81 0.0M
2024-12-13 40.18 40.18 39.76 39.76 0.0M
2024-12-12 40.04 40.04 40.04 40.04 0.0M
2024-12-11 38.98 39.25 38.98 39.25 0.0M
2024-12-10 38.91 38.91 38.74 38.74 0.0M
2024-12-09 38.86 39.19 38.86 39.19 0.0M
2024-12-06 39.90 39.90 39.11 39.11 0.0M
2024-12-05 39.87 40.50 39.87 39.89 0.0M
2024-12-04 41.48 41.48 40.88 40.88 0.0M
2024-12-03 41.34 41.34 40.93 40.93 0.0M
2024-12-02 41.39 41.39 41.20 41.20 0.0M
2024-11-29 41.05 41.68 41.05 41.06 0.0M
2024-11-28 41.12 41.12 41.12 41.12 0.0M
2024-11-27 41.27 41.27 41.05 41.05 0.0M
2024-11-26 41.25 41.89 41.22 41.22 0.0M
2024-11-25 42.20 42.20 41.31 41.31 0.0M
2024-11-22 42.58 42.69 42.58 42.69 0.0M
2024-11-21 41.71 42.50 41.71 41.77 0.0M
2024-11-20 40.26 42.00 40.26 42.00 0.0M
2024-11-19 40.41 40.83 40.38 40.38 0.0M
2024-11-18 40.70 40.76 40.46 40.46 0.0M
2024-11-15 40.45 40.82 40.45 40.82 0.0M
2024-11-14 40.50 40.54 40.50 40.54 0.0M
2024-11-13 41.01 41.52 40.41 40.41 0.0M
2024-11-12 41.85 41.94 41.00 41.00 0.0M
2024-11-11 40.21 41.79 40.21 41.79 0.0M
2024-11-08 39.70 40.80 39.70 39.80 0.0M
2024-11-07 39.56 40.14 38.65 39.76 0.0M
2024-11-06 37.95 38.70 37.60 38.42 0.0M
2024-11-05 34.87 35.28 34.87 35.28 0.0M
2024-11-04 34.59 35.30 34.56 34.56 0.0M
2024-11-01 34.78 35.10 34.50 35.10 0.0M
2024-10-31 34.27 34.59 34.27 34.59 0.0M
2024-10-30 34.06 34.26 34.06 34.26 0.0M
2024-10-29 34.40 34.40 33.99 34.04 0.0M
2024-10-28 34.15 34.62 34.15 34.62 0.0M
2024-10-25 33.72 34.23 33.72 34.23 0.0M
2024-10-24 34.12 34.12 33.52 33.52 0.0M
2024-10-23 33.07 33.92 33.07 33.92 0.0M
2024-10-22 33.37 33.37 33.20 33.20 0.0M
2024-10-21 33.25 33.54 33.25 33.54 0.0M
2024-10-18 33.76 33.76 32.92 32.92 0.0M
2024-10-17 33.58 33.77 33.58 33.77 0.0M
2024-10-16 33.13 33.30 33.13 33.30 0.0M
2024-10-15 34.16 34.16 34.16 34.16 0.0M
2024-10-14 34.41 34.41 33.96 33.96 0.0M
2024-10-11 34.13 34.40 34.10 34.40 0.0M
2024-10-10 34.09 34.24 34.09 34.24 0.0M
2024-10-09 34.54 34.54 33.89 33.89 0.0M
2024-10-08 34.30 34.96 34.21 34.21 0.0M
2024-10-07 34.28 34.33 34.28 34.33 0.0M
2024-10-04 33.80 34.03 33.80 34.03 0.0M
2024-10-03 33.44 33.44 33.44 33.44 0.0M
2024-10-02 32.89 33.79 32.89 33.79 0.0M
2024-10-01 32.19 32.61 32.19 32.61 0.0M
2024-09-30 32.17 32.17 31.85 31.85 0.0M
2024-09-27 30.95 31.10 30.95 31.10 0.0M
2024-09-26 32.27 32.27 31.12 31.12 0.0M
2024-09-25 32.18 32.18 32.02 32.02 0.0M
2024-09-24 32.57 32.57 32.47 32.47 0.0M
2024-09-23 32.11 32.52 32.11 32.52 0.0M
2024-09-20 32.30 32.30 31.83 31.83 0.0M
2024-09-19 31.50 31.93 31.50 31.93 0.0M
2024-09-18 31.12 31.12 30.83 30.83 0.0M
2024-09-17 30.35 30.60 30.35 30.60 0.0M
2024-09-16 29.81 30.30 29.80 30.30 0.0M
2024-09-13 29.83 30.01 29.83 30.01 0.0M
2024-09-12 29.73 29.73 29.70 29.70 0.0M
2024-09-11 29.71 29.71 29.69 29.69 0.0M
2024-09-10 30.26 30.26 29.99 29.99 0.0M
2024-09-09 30.59 30.59 30.49 30.49 0.0M
2024-09-06 30.45 31.10 30.45 31.10 0.0M
2024-09-05 30.64 30.64 30.45 30.45 0.0M
2024-09-04 30.55 30.90 30.55 30.90 0.0M
2024-09-03 31.54 31.54 30.00 30.00 0.0M
2024-09-02 31.56 31.56 31.55 31.55 0.0M
2024-08-30 31.64 31.64 30.93 30.93 0.0M
2024-08-29 31.30 31.30 30.67 30.67 0.0M
2024-08-28 31.54 31.54 30.83 30.83 0.0M
2024-08-27 31.50 31.50 31.03 31.03 0.0M
2024-08-26 31.27 31.31 31.27 31.31 0.0M
2024-08-23 30.97 30.97 30.84 30.84 0.0M
2024-08-22 30.69 30.69 30.41 30.41 0.0M
2024-08-21 30.58 30.58 30.25 30.25 0.0M
2024-08-20 31.53 31.53 30.76 30.76 0.0M
2024-08-19 31.38 31.38 30.98 30.98 0.0M
2024-08-16 31.76 31.76 31.04 31.04 0.0M
2024-08-15 31.38 31.38 31.32 31.32 0.0M
2024-08-14 31.55 31.55 31.10 31.10 0.0M
2024-08-13 31.99 31.99 31.08 31.90 0.0M
2024-08-12 32.37 32.37 32.37 32.37 0.0M
2024-08-09 32.02 32.02 31.38 31.38 0.0M
2024-08-08 31.10 31.10 31.06 31.06 0.0M
2024-08-07 31.32 31.71 31.32 31.71 0.0M
2024-08-06 31.62 31.62 31.62 31.62 0.0M
2024-08-05 31.81 31.81 31.08 31.08 0.0M
2024-08-02 34.56 34.56 32.40 32.40 0.0M
2024-08-01 35.69 35.69 34.77 34.77 0.0M
2024-07-31 35.26 35.26 34.92 34.92 0.0M
2024-07-30 35.28 35.28 34.77 34.77 0.0M
2024-07-29 34.78 34.78 34.16 34.16 0.0M
2024-07-26 32.96 33.43 32.96 33.43 0.0M
2024-07-25 32.06 32.06 31.68 31.68 0.0M
2024-07-24 32.56 32.56 31.60 31.60 0.0M
2024-07-23 32.48 32.48 32.14 32.14 0.0M
2024-07-22 32.84 32.84 32.07 32.07 0.0M
2024-07-19 32.75 32.75 32.08 32.08 0.0M
2024-07-18 32.88 32.88 32.70 32.70 0.0M
2024-07-17 33.00 33.00 32.78 32.78 0.0M
2024-07-16 32.60 32.60 32.52 32.52 0.0M
2024-07-15 31.51 31.59 31.51 31.59 0.0M
2024-07-12 31.62 31.62 31.62 31.62 0.0M
2024-07-11 31.00 31.00 31.00 31.00 0.0M
2024-07-10 30.67 31.24 30.67 31.24 0.0M
2024-07-09 31.58 31.58 31.58 31.58 0.0M
2024-07-08 31.34 31.34 31.34 31.34 0.0M
2024-07-05 31.86 31.86 31.86 31.86 0.0M
2024-07-04 31.87 31.87 31.87 31.87 0.0M
2024-07-03 32.04 32.04 32.04 32.04 0.0M
2024-07-02 32.31 32.31 32.31 32.31 0.0M
2024-07-01 32.50 32.50 32.50 32.50 0.0M
2024-06-28 32.02 32.02 32.02 32.02 0.0M
2024-06-27 31.96 31.96 31.96 31.96 0.0M
2024-06-26 32.34 32.34 32.34 32.34 0.0M
2024-06-25 31.86 31.86 31.86 31.86 0.0M
2024-06-24 30.56 31.08 30.56 31.08 0.0M
2024-06-21 30.66 30.66 30.21 30.21 0.0M
2024-06-20 29.80 29.80 29.62 29.62 0.0M
2024-06-19 29.76 29.76 29.76 29.76 0.0M
2024-06-18 29.65 29.65 29.42 29.42 0.0M
2024-06-17 28.84 28.84 28.84 28.84 0.0M
2024-06-14 29.26 29.26 29.26 29.26 0.0M
2024-06-13 29.67 29.67 29.32 29.32 0.0M
2024-06-12 29.78 29.91 29.78 29.91 0.0M
2024-06-11 29.91 30.43 29.74 29.74 0.0M
2024-06-10 29.21 29.75 29.21 29.75 0.0M
2024-06-07 28.99 29.41 28.99 29.41 0.0M
2024-06-06 28.95 28.98 28.95 28.98 0.0M
2024-06-05 28.94 29.02 28.94 29.02 0.0M
2024-06-04 29.28 29.28 28.68 29.18 0.0M
2024-06-03 30.69 30.69 29.86 29.86 0.0M
2024-05-31 29.78 30.00 29.78 30.00 0.0M
2024-05-30 29.22 29.82 29.22 29.63 0.0M
2024-05-29 29.57 29.57 29.45 29.45 0.0M
2024-05-28 29.60 29.75 29.60 29.75 0.0M
2024-05-27 29.63 29.63 29.63 29.63 0.0M
2024-05-24 29.22 29.63 29.22 29.63 0.0M
2024-05-23 29.57 29.57 29.52 29.52 0.0M
2024-05-22 30.21 30.21 29.79 29.79 0.0M
2024-05-21 30.27 30.61 30.27 30.61 0.0M
2024-05-20 30.62 30.62 30.59 30.59 0.0M
2024-05-17 30.18 30.41 30.18 30.41 0.0M
2024-05-16 30.07 30.23 30.07 30.23 0.0M
2024-05-15 29.92 29.92 29.47 29.47 0.0M
2024-05-14 30.27 30.27 30.05 30.05 0.0M
2024-05-13 29.79 30.01 29.79 30.01 0.0M
2024-05-10 30.31 30.41 30.26 30.26 0.0M
2024-05-09 29.44 29.88 29.44 29.88 0.0M
2024-05-08 29.71 29.80 29.71 29.80 0.0M
2024-05-07 29.52 29.75 29.52 29.75 0.0M
2024-05-06 29.47 29.82 29.47 29.82 0.0M
2024-05-03 29.60 29.60 29.54 29.54 0.0M
2024-05-02 29.62 29.88 29.62 29.88 0.0M
2024-04-30 30.77 30.77 30.66 30.66 0.0M
2024-04-29 30.45 30.67 30.45 30.67 0.0M
2024-04-26 30.77 30.77 30.44 30.44 0.0M
2024-04-25 30.26 30.62 30.26 30.62 0.0M
2024-04-24 30.72 31.45 30.72 31.45 0.0M
2024-04-23 30.24 30.60 30.24 30.60 0.0M
2024-04-22 30.42 30.42 30.24 30.24 0.0M
2024-04-19 29.93 30.41 29.93 30.41 0.0M
2024-04-18 29.85 30.43 29.85 30.43 0.0M
2024-04-17 30.01 30.41 30.01 30.41 0.0M
2024-04-16 30.31 30.31 30.10 30.10 0.0M
2024-04-15 30.89 30.90 30.89 30.90 0.0M
2024-04-12 31.48 31.96 31.14 31.14 0.0M
2024-04-11 31.55 31.64 31.55 31.64 0.0M
2024-04-10 31.30 31.40 31.30 31.40 0.0M
2024-04-09 31.32 31.48 31.32 31.48 0.0M
2024-04-08 31.40 31.52 31.40 31.52 0.0M
2024-04-05 31.25 31.39 31.25 31.39 0.0M
2024-04-04 31.06 31.30 31.06 31.30 0.0M
2024-04-03 30.89 31.23 30.89 31.23 0.0M
2024-04-02 31.01 31.20 31.01 31.20 0.0M
2024-03-28 30.91 30.91 30.72 30.72 0.0M
2024-03-27 30.34 30.34 30.30 30.30 0.0M
2024-03-26 30.51 30.52 30.51 30.52 0.0M
2024-03-25 30.71 30.88 30.61 30.88 0.0M
2024-03-22 30.97 30.97 30.97 30.97 0.0M
2024-03-21 30.29 30.29 30.29 30.29 0.0M
2024-03-20 30.38 30.38 30.38 30.38 0.0M
2024-03-19 29.61 29.61 29.61 29.61 0.0M
2024-03-18 29.39 29.39 29.39 29.39 0.0M
2024-03-15 29.13 29.59 29.13 29.59 0.0M
2024-03-14 28.87 29.18 28.87 29.18 0.0M
2024-03-13 28.62 29.04 28.62 28.96 0.0M
2024-03-12 28.51 28.61 28.51 28.61 0.0M
2024-03-11 27.74 27.99 27.74 27.99 0.0M
2024-03-08 28.00 28.00 27.97 27.97 0.0M
2024-03-07 27.79 28.29 27.79 28.29 0.0M
2024-03-06 27.60 28.02 27.60 28.02 0.0M
2024-03-05 26.91 27.26 26.91 27.26 0.0M
2024-03-04 27.38 27.40 27.11 27.11 0.0M
2024-03-01 26.89 27.45 26.89 27.45 0.0M
2024-02-29 26.99 27.34 26.99 27.34 0.0M
2024-02-28 27.24 27.29 27.24 27.29 0.0M
2024-02-27 27.28 27.57 27.28 27.57 0.0M
2024-02-26 27.51 27.77 27.51 27.77 0.0M
2024-02-23 26.81 26.81 26.81 26.81 0.0M
2024-02-22 27.06 27.06 27.06 27.06 0.0M
2024-02-21 26.67 27.12 26.67 27.12 0.0M
2024-02-20 26.81 26.81 26.81 26.81 0.0M
2024-02-19 26.83 26.83 26.83 26.83 0.0M
2024-02-16 26.94 26.94 26.93 26.93 0.0M
2024-02-15 26.74 26.87 26.74 26.87 0.0M
2024-02-14 26.88 27.13 26.88 27.13 0.0M
2024-02-13 27.16 27.17 27.16 27.17 0.0M
2024-02-12 26.70 27.17 26.70 27.17 0.0M
2024-02-09 27.29 27.29 26.71 27.01 0.0M
2024-02-08 27.08 27.08 27.08 27.08 0.0M
2024-02-07 27.28 27.50 27.28 27.50 0.0M
2024-02-06 26.84 27.15 26.84 27.15 0.0M
2024-02-05 26.95 26.95 26.54 26.54 0.0M
2024-02-02 26.42 26.50 26.42 26.50 0.0M
2024-02-01 26.46 26.58 26.46 26.58 0.0M
2024-01-31 27.20 27.20 27.20 27.20 0.0M
2024-01-30 27.72 27.72 26.32 26.32 0.0M
2024-01-29 27.99 27.99 27.79 27.79 0.0M
2024-01-26 27.82 27.85 27.82 27.85 0.0M
2024-01-25 27.56 28.00 27.56 28.00 0.0M
2024-01-24 29.27 29.27 27.50 27.50 0.0M
2024-01-23 28.43 29.05 28.43 29.05 0.0M
2024-01-22 28.02 28.32 28.02 28.32 0.0M
2024-01-19 28.37 28.37 28.37 28.37 0.0M
2024-01-18 28.03 28.35 28.03 28.35 0.0M
2024-01-17 27.91 28.30 27.91 28.30 0.0M
2024-01-16 28.58 28.66 28.58 28.66 0.0M
2024-01-15 28.55 28.55 28.55 28.55 0.0M
2024-01-12 28.33 28.35 28.33 28.35 0.0M
2024-01-11 28.27 28.48 28.27 28.48 0.0M
2024-01-10 28.66 28.66 28.54 28.54 0.0M
2024-01-09 29.32 29.32 29.08 29.08 0.0M
2024-01-08 30.28 30.28 29.38 29.38 0.0M
2024-01-05 30.19 30.37 30.19 30.37 0.0M
2024-01-04 30.84 30.99 30.84 30.99 0.0M
2024-01-03 30.72 31.07 30.72 31.07 0.0M
2024-01-02 30.78 30.78 30.78 30.78 0.0M