Baker Hughes

BKR
🏛️ germany →
41.73
Last Update: 2025-10-07
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
2022-12-30 26.93 26.95 26.57 26.95 0.0M
2022-12-29 26.64 27.42 26.57 27.42 0.0M
2022-12-28 27.85 27.85 26.68 27.00 0.0M
2022-12-27 27.55 27.64 27.21 27.38 0.0M
2022-12-23 27.13 27.13 26.78 27.04 0.0M
2022-12-22 27.32 27.32 27.32 27.32 0.0M
2022-12-21 27.17 27.68 27.17 27.68 0.0M
2022-12-20 26.23 27.17 26.23 27.17 0.0M
2022-12-19 26.77 26.77 26.77 26.77 0.0M
2022-12-16 26.83 26.83 26.65 26.66 0.0M
2022-12-15 26.90 27.08 26.90 27.08 0.0M
2022-12-14 27.78 27.78 27.35 27.55 0.0M
2022-12-13 27.53 27.53 27.22 27.43 0.0M
2022-12-12 26.08 26.08 25.59 25.72 0.0M
2022-12-09 26.82 27.00 25.96 25.96 0.0M
2022-12-08 26.56 26.75 26.56 26.75 0.0M
2022-12-07 26.91 27.18 26.41 26.41 0.0M
2022-12-06 27.07 27.28 26.96 26.96 0.0M
2022-12-05 28.07 28.34 27.99 28.34 0.0M
2022-12-02 27.70 27.99 27.70 27.99 0.0M
2022-12-01 27.97 28.50 27.80 27.80 0.0M
2022-11-30 27.87 27.92 27.77 27.92 0.0M
2022-11-29 27.42 27.92 27.42 27.80 0.0M
2022-11-28 27.30 27.30 26.40 26.99 0.0M
2022-11-25 27.64 28.13 27.64 28.06 0.0M
2022-11-24 27.35 27.56 27.00 27.01 0.0M
2022-11-23 28.36 28.46 27.59 27.59 0.0M
2022-11-22 28.62 28.62 28.53 28.53 0.0M
2022-11-21 28.11 28.11 28.11 28.11 0.0M
2022-11-18 28.61 28.64 27.94 28.27 0.0M
2022-11-17 28.96 29.01 28.58 28.58 0.0M
2022-11-16 29.49 29.49 29.09 29.09 0.0M
2022-11-15 29.06 29.98 29.06 29.98 0.0M
2022-11-14 30.36 30.36 29.29 29.76 0.0M
2022-11-11 30.42 30.77 29.98 30.07 0.0M
2022-11-10 29.86 29.86 29.36 29.54 0.0M
2022-11-09 30.52 30.52 29.51 29.51 0.0M
2022-11-08 30.61 30.71 30.46 30.65 0.0M
2022-11-07 29.54 30.64 28.98 30.64 0.0M
2022-11-04 29.15 29.56 28.88 29.29 0.0M
2022-11-03 28.37 28.87 28.37 28.80 0.0M
2022-11-02 28.64 28.90 28.10 28.10 0.0M
2022-11-01 27.94 28.90 27.94 28.90 0.0M
2022-10-31 26.94 27.97 26.94 27.92 0.0M
2022-10-28 27.00 27.47 27.00 27.30 0.0M
2022-10-27 27.18 27.53 27.18 27.53 0.0M
2022-10-26 25.93 26.07 25.70 26.07 0.0M
2022-10-25 26.16 26.19 25.84 26.16 0.0M
2022-10-24 26.74 27.07 26.36 26.57 0.0M
2022-10-21 26.83 27.08 26.83 27.08 0.0M
2022-10-20 26.72 26.72 26.39 26.39 0.0M
2022-10-19 25.00 26.27 24.81 25.84 0.0M
2022-10-18 24.85 24.85 24.30 24.47 0.0M
2022-10-17 24.19 24.19 23.95 23.95 0.0M
2022-10-14 24.24 24.29 23.55 23.55 0.0M
2022-10-13 23.26 23.88 22.80 23.88 0.0M
2022-10-12 22.92 22.92 22.92 22.92 0.0M
2022-10-11 22.77 23.01 22.77 23.01 0.0M
2022-10-07 24.14 24.14 23.60 23.60 0.0M
2022-10-06 24.30 24.30 24.14 24.27 0.0M
2022-10-05 23.94 24.03 23.94 24.03 0.0M
2022-10-04 23.09 23.27 22.98 22.98 0.0M
2022-10-03 21.69 22.61 21.40 22.42 0.0M
2022-09-30 21.77 21.77 21.77 21.77 0.0M
2022-09-29 21.70 21.70 21.38 21.38 0.0M
2022-09-28 22.15 22.15 21.88 21.88 0.0M
2022-09-27 21.19 21.77 21.19 21.77 0.0M
2022-09-26 22.66 22.66 21.39 21.39 0.0M
2022-09-23 23.20 23.20 22.20 22.29 0.0M
2022-09-22 23.90 23.90 23.90 23.90 0.0M
2022-09-21 23.34 23.88 23.34 23.54 0.0M
2022-09-20 24.23 24.23 22.95 22.95 0.0M
2022-09-19 24.09 24.09 23.30 23.86 0.0M
2022-09-16 24.46 24.46 23.61 23.73 0.0M
2022-09-15 25.48 25.49 24.48 24.48 0.0M
2022-09-14 25.27 25.27 25.27 25.27 0.0M
2022-09-13 25.34 25.63 24.64 25.42 0.0M
2022-09-12 24.85 25.47 24.85 25.05 0.0M
2022-09-09 24.13 24.87 24.05 24.87 0.0M
2022-09-08 24.11 24.11 24.11 24.11 0.0M
2022-09-07 25.04 25.09 24.40 24.40 0.0M
2022-09-06 26.05 26.06 25.22 25.22 0.0M
2022-09-05 25.28 25.85 25.28 25.85 0.0M
2022-09-02 24.37 25.51 24.14 25.51 0.0M
2022-09-01 24.88 24.92 24.74 24.81 0.0M
2022-08-31 24.96 25.10 24.26 25.10 0.0M
2022-08-30 26.58 26.58 24.87 24.87 0.0M
2022-08-29 25.91 26.35 25.78 26.27 0.0M
2022-08-26 26.17 26.17 25.99 25.99 0.0M
2022-08-25 26.85 26.85 26.78 26.78 0.0M
2022-08-24 26.69 26.74 26.25 26.32 0.0M
2022-08-23 25.90 26.59 25.90 26.23 0.0M
2022-08-22 25.11 25.31 24.67 25.00 0.0M
2022-08-19 24.55 25.07 24.41 25.07 0.0M
2022-08-18 24.45 24.97 24.36 24.69 0.0M
2022-08-17 24.70 24.89 24.20 24.33 0.0M
2022-08-16 25.25 25.25 24.97 24.97 0.0M
2022-08-15 25.66 25.66 24.27 24.48 0.0M
2022-08-12 24.81 25.02 24.41 25.02 0.0M
2022-08-11 23.93 24.39 23.93 24.39 0.0M
2022-08-10 23.57 23.57 23.57 23.57 0.0M
2022-08-09 23.95 24.18 23.95 24.18 0.0M
2022-08-08 23.76 23.76 23.17 23.56 0.0M
2022-08-05 23.19 23.79 23.19 23.79 0.0M
2022-08-04 24.90 24.90 24.20 24.20 0.0M
2022-08-02 23.62 25.08 23.62 25.08 0.0M
2022-08-01 24.81 24.81 24.17 24.17 0.0M
2022-07-29 24.74 24.74 24.74 24.74 0.0M
2022-07-28 24.50 24.50 24.45 24.45 0.0M
2022-07-27 24.27 24.28 23.81 24.26 0.0M
2022-07-26 23.91 24.72 23.91 24.18 0.0M
2022-07-25 23.26 23.53 23.26 23.53 0.0M
2022-07-22 24.66 24.66 23.65 23.65 0.0M
2022-07-21 25.09 25.09 23.63 23.63 0.0M
2022-07-20 28.00 28.00 24.00 25.62 0.0M
2022-07-19 27.01 27.36 27.01 27.36 0.0M
2022-07-18 26.21 26.97 26.21 26.97 0.0M
2022-07-15 26.53 26.53 26.00 26.14 0.0M
2022-07-14 25.30 25.30 25.30 25.30 0.0M
2022-07-13 27.10 27.10 26.47 26.47 0.0M
2022-07-12 27.27 27.38 26.90 26.90 0.0M
2022-07-11 28.16 28.16 27.76 27.76 0.0M
2022-07-08 28.40 28.40 28.40 28.40 0.0M
2022-07-07 27.12 28.19 27.12 28.19 0.0M
2022-07-06 26.55 26.73 26.55 26.73 0.0M
2022-07-05 28.25 28.30 27.08 27.08 0.0M
2022-07-04 27.91 28.05 27.36 28.05 0.0M
2022-07-01 27.65 28.25 27.03 27.03 0.0M
2022-06-30 27.81 27.81 27.57 27.57 0.0M
2022-06-29 28.68 28.86 28.03 28.03 0.0M
2022-06-28 28.38 28.60 28.38 28.60 0.0M
2022-06-27 27.68 27.68 27.68 27.68 0.0M
2022-06-24 27.15 27.51 27.11 27.51 0.0M
2022-06-23 27.92 27.98 26.81 26.81 0.0M
2022-06-22 28.52 28.52 27.55 27.64 0.0M
2022-06-21 28.54 29.05 28.54 29.05 0.0M
2022-06-20 28.87 28.87 27.70 28.38 0.0M
2022-06-17 28.97 28.97 28.97 28.97 0.0M
2022-06-16 30.20 30.58 28.27 28.46 0.0M
2022-06-15 31.90 32.30 30.65 30.65 0.0M
2022-06-14 31.82 31.82 31.24 31.48 0.0M
2022-06-13 32.77 32.77 31.64 31.64 0.0M
2022-06-10 34.40 34.40 33.09 33.09 0.0M
2022-06-09 35.04 35.05 34.03 34.03 0.0M
2022-06-08 35.68 35.73 35.68 35.73 0.0M
2022-06-07 35.11 35.22 34.95 35.22 0.0M
2022-06-06 35.45 35.45 35.45 35.45 0.0M
2022-06-03 34.11 35.26 34.11 35.26 0.0M
2022-06-02 35.06 35.15 34.95 34.95 0.0M
2022-06-01 34.66 35.30 34.57 35.30 0.0M
2022-05-31 35.03 35.10 33.88 33.88 0.0M
2022-05-30 34.32 35.05 34.32 35.05 0.0M
2022-05-27 33.98 34.93 33.98 34.55 0.0M
2022-05-26 34.05 34.41 34.05 34.41 0.0M
2022-05-25 33.35 33.35 33.35 33.35 0.0M
2022-05-23 32.45 33.55 32.45 33.55 0.0M
2022-05-20 32.86 32.86 32.61 32.61 0.0M
2022-05-19 32.55 33.09 32.24 33.09 0.0M
2022-05-18 33.67 33.85 32.60 32.64 0.0M
2022-05-17 33.83 34.02 33.51 33.51 0.0M
2022-05-16 32.80 33.57 32.79 33.47 0.0M
2022-05-13 31.05 32.85 30.77 32.85 0.0M
2022-05-12 30.00 30.08 29.95 30.08 0.0M
2022-05-11 29.72 29.72 29.72 29.72 0.0M
2022-05-10 28.95 28.95 28.55 28.73 0.0M
2022-05-09 29.82 30.33 28.96 28.96 0.0M
2022-05-06 30.77 30.77 30.01 30.16 0.0M
2022-05-05 31.09 31.16 30.99 30.99 0.0M
2022-05-04 30.35 30.45 29.58 29.58 0.0M
2022-05-03 29.30 29.87 28.99 29.87 0.0M
2022-05-02 29.32 29.70 28.69 29.03 0.0M
2022-04-29 30.71 30.71 30.35 30.35 0.0M
2022-04-28 30.20 30.78 29.62 30.78 0.0M
2022-04-27 29.53 29.82 29.53 29.82 0.0M
2022-04-26 29.07 30.34 28.84 29.55 0.0M
2022-04-25 30.11 30.11 28.00 28.07 0.0M
2022-04-22 30.15 31.03 29.73 29.73 0.0M
2022-04-21 32.56 32.63 29.76 30.18 0.0M
2022-04-20 34.38 34.38 30.29 32.48 0.0M
2022-04-19 35.19 35.19 34.23 34.23 0.0M
2022-04-13 33.60 33.84 33.60 33.84 0.0M
2022-04-12 33.58 33.58 33.58 33.58 0.0M
2022-04-11 34.50 34.50 33.94 33.99 0.0M
2022-04-08 33.40 34.53 33.40 34.38 0.0M
2022-04-07 33.06 33.06 32.40 32.40 0.0M
2022-04-06 33.04 33.04 32.98 32.98 0.0M
2022-04-05 33.64 33.64 32.52 32.52 0.0M
2022-04-04 32.61 33.33 32.61 33.04 0.0M
2022-04-01 32.75 33.62 32.70 32.90 0.0M
2022-03-31 33.06 34.30 32.92 33.00 0.0M
2022-03-30 32.58 33.61 32.54 33.33 0.0M
2022-03-29 33.27 34.15 31.57 33.00 0.0M
2022-03-28 35.67 35.67 33.48 33.48 0.0M
2022-03-25 35.20 35.20 34.52 35.18 0.0M
2022-03-24 34.23 35.65 34.23 34.91 0.0M
2022-03-23 33.47 34.22 33.42 34.14 0.0M
2022-03-22 33.35 33.38 32.15 33.07 0.0M
2022-03-21 32.30 33.30 31.45 32.97 0.0M
2022-03-18 32.02 32.55 31.60 32.09 0.0M
2022-03-17 30.07 31.69 29.99 31.69 0.0M
2022-03-16 31.74 32.51 29.77 30.41 0.0M
2022-03-15 33.14 33.31 31.66 31.86 0.0M
2022-03-14 35.13 35.13 33.24 33.87 0.0M
2022-03-11 33.95 35.10 33.07 34.60 0.0M
2022-03-10 30.12 33.18 30.12 33.18 0.0M
2022-03-09 32.44 32.58 29.85 30.24 0.0M
2022-03-08 32.62 33.75 31.25 31.98 0.0M
2022-03-07 31.01 33.02 29.70 32.06 0.0M
2022-03-04 28.49 30.27 28.31 30.27 0.0M
2022-03-03 27.28 28.06 27.15 28.03 0.0M
2022-03-02 25.99 27.50 25.99 27.50 0.0M
2022-03-01 26.20 26.45 24.91 25.36 0.0M
2022-02-28 26.41 26.45 25.98 26.20 0.0M
2022-02-25 25.55 26.30 25.49 26.08 0.0M
2022-02-24 25.81 26.49 25.25 25.47 0.0M
2022-02-23 25.01 25.81 25.01 25.70 0.0M
2022-02-22 25.59 26.60 25.49 25.49 0.0M
2022-02-21 25.48 25.49 24.87 24.87 0.0M
2022-02-18 25.90 25.91 25.41 25.68 0.0M
2022-02-17 26.24 26.24 25.81 25.81 0.0M
2022-02-16 26.03 26.35 26.03 26.35 0.0M
2022-02-15 25.52 25.72 24.47 25.22 0.0M
2022-02-14 25.50 26.27 25.10 25.11 0.0M
2022-02-11 24.28 25.44 24.28 25.44 0.0M
2022-02-10 24.44 24.56 24.44 24.56 0.0M
2022-02-09 24.30 24.53 23.96 24.53 0.0M
2022-02-08 24.09 24.09 23.60 23.60 0.0M
2022-02-07 23.20 24.30 22.94 24.30 0.0M
2022-02-04 23.27 23.36 22.80 23.36 0.0M
2022-02-03 23.21 23.27 22.98 22.98 0.0M
2022-02-02 24.56 24.56 23.72 23.87 0.0M
2022-02-01 24.66 24.66 23.94 24.43 0.0M
2022-01-31 25.07 25.07 24.22 24.38 0.0M
2022-01-28 24.63 24.63 24.18 24.20 0.0M
2022-01-27 24.87 25.21 23.91 23.91 0.0M
2022-01-26 25.00 25.39 24.44 24.44 0.0M
2022-01-25 23.55 24.80 23.32 24.80 0.0M
2022-01-24 24.52 24.70 22.87 22.99 0.0M
2022-01-21 23.85 24.31 23.45 24.14 0.0M
2022-01-20 23.45 24.43 22.92 24.43 0.0M
2022-01-19 23.87 24.16 23.80 23.80 0.0M
2022-01-18 23.85 24.27 23.66 23.66 0.0M
2022-01-17 24.35 24.35 24.35 24.35 0.0M
2022-01-14 23.90 24.00 23.90 24.00 0.0M
2022-01-13 23.22 23.30 22.85 23.30 0.0M
2022-01-12 23.89 23.89 23.28 23.38 0.0M
2022-01-11 23.19 23.79 23.19 23.79 0.0M
2022-01-10 23.19 23.20 22.74 22.91 0.0M
2022-01-07 23.05 23.05 23.05 23.05 0.0M
2022-01-06 22.85 23.05 22.85 23.05 0.0M
2022-01-05 22.91 22.98 22.91 22.98 0.0M
2022-01-04 22.69 22.83 22.68 22.68 0.0M
2022-01-03 20.95 20.95 20.95 20.95 0.0M