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
2023-12-29 31.13 31.13 31.13 31.13 0.0M
2023-12-28 31.27 31.27 30.81 31.00 0.0M
2023-12-27 31.29 31.73 31.29 31.30 0.0M
2023-12-22 31.07 31.07 31.07 31.07 0.0M
2023-12-21 31.41 31.41 30.68 30.82 0.0M
2023-12-18 31.01 31.75 31.01 31.33 0.0M
2023-12-15 30.92 30.92 30.42 30.69 0.0M
2023-12-14 29.83 30.52 29.83 30.36 0.0M
2023-12-13 30.19 30.19 29.97 29.97 0.0M
2023-12-12 29.95 29.95 29.64 29.64 0.0M
2023-12-11 30.17 30.17 29.74 29.99 0.0M
2023-12-08 29.70 29.70 29.70 29.70 0.0M
2023-12-07 29.75 29.78 29.23 29.23 0.0M
2023-12-06 29.94 29.94 29.50 29.50 0.0M
2023-12-05 30.57 30.57 30.57 30.57 0.0M
2023-12-04 31.34 31.34 30.81 30.81 0.0M
2023-12-01 31.21 31.21 31.01 31.01 0.0M
2023-11-30 30.29 30.97 30.29 30.97 0.0M
2023-11-29 30.71 30.71 30.60 30.60 0.0M
2023-11-28 30.82 30.82 30.82 30.82 0.0M
2023-11-27 30.70 30.91 30.70 30.91 0.0M
2023-11-24 30.64 31.12 30.61 31.12 0.0M
2023-11-23 30.96 31.06 30.96 31.04 0.0M
2023-11-22 30.94 30.94 30.44 30.62 0.0M
2023-11-20 31.07 31.07 30.80 30.80 0.0M
2023-11-17 30.93 31.01 30.69 31.01 0.0M
2023-11-16 31.76 32.42 30.62 30.62 0.0M
2023-11-15 32.34 32.36 31.72 32.07 0.0M
2023-11-14 32.02 32.02 32.02 32.02 0.0M
2023-11-10 32.00 32.00 32.00 32.00 0.0M
2023-11-09 31.32 31.82 31.32 31.82 0.0M
2023-11-08 31.90 31.90 31.42 31.58 0.0M
2023-11-07 32.38 32.64 31.91 32.03 0.0M
2023-11-06 32.61 33.51 32.54 32.54 0.0M
2023-11-03 32.73 32.73 32.73 32.73 0.0M
2023-11-02 32.73 33.41 32.69 33.41 0.0M
2023-11-01 32.63 33.36 32.28 32.95 0.0M
2023-10-30 33.27 33.27 32.83 32.97 0.0M
2023-10-27 33.06 33.32 33.06 33.15 0.0M
2023-10-26 32.36 32.42 31.95 32.42 0.0M
2023-10-24 32.34 32.83 32.34 32.83 0.0M
2023-10-23 32.74 32.80 32.30 32.47 0.0M
2023-10-20 33.39 33.43 32.72 33.05 0.0M
2023-10-19 34.07 34.07 33.34 33.95 0.0M
2023-10-18 33.83 34.02 33.78 33.87 0.0M
2023-10-17 33.51 33.75 33.51 33.54 0.0M
2023-10-16 33.40 33.45 33.29 33.38 0.0M
2023-10-13 33.67 33.96 33.16 33.27 0.0M
2023-10-12 32.90 32.90 32.89 32.89 0.0M
2023-10-11 33.05 33.40 32.62 32.80 0.0M
2023-10-10 33.26 33.26 32.88 33.08 0.0M
2023-10-09 31.58 33.40 31.58 32.94 0.0M
2023-10-06 31.39 31.75 31.39 31.75 0.0M
2023-10-05 31.67 31.67 31.04 31.61 0.0M
2023-10-04 32.73 32.73 31.54 31.54 0.0M
2023-10-03 32.81 33.06 32.81 33.03 0.0M
2023-10-02 33.76 33.76 32.50 32.88 0.0M
2023-09-29 34.07 34.07 33.51 33.51 0.0M
2023-09-28 34.31 34.77 34.31 34.66 0.0M
2023-09-27 34.05 34.61 34.05 34.61 0.0M
2023-09-26 33.80 33.88 33.80 33.85 0.0M
2023-09-25 33.56 34.03 32.77 34.03 0.0M
2023-09-22 32.73 33.23 32.73 33.23 0.0M
2023-09-21 33.37 34.01 33.01 33.01 0.0M
2023-09-20 34.05 34.05 33.75 33.75 0.0M
2023-09-19 34.29 34.29 34.20 34.20 0.0M
2023-09-18 34.12 34.24 34.00 34.00 0.0M
2023-09-15 34.66 34.66 33.88 33.88 0.0M
2023-09-14 33.98 34.42 33.98 34.42 0.0M
2023-09-13 33.80 33.80 33.68 33.68 0.0M
2023-09-12 34.75 34.75 34.58 34.58 0.0M
2023-09-11 34.31 34.90 34.03 34.03 0.0M
2023-09-08 34.80 34.86 34.74 34.86 0.0M
2023-09-07 34.87 34.88 34.74 34.81 0.0M
2023-09-06 34.66 34.74 34.33 34.71 0.0M
2023-09-05 34.48 35.00 34.23 34.68 0.0M
2023-09-04 34.32 35.09 34.31 34.99 0.0M
2023-09-01 33.63 34.13 33.25 33.93 0.0M
2023-08-31 33.44 33.50 33.14 33.18 0.0M
2023-08-30 33.67 33.67 33.10 33.28 0.0M
2023-08-29 33.12 33.17 33.12 33.17 0.0M
2023-08-28 32.70 33.28 32.70 33.08 0.0M
2023-08-25 32.56 32.85 32.56 32.67 0.0M
2023-08-24 32.70 32.90 32.70 32.90 0.0M
2023-08-23 32.78 32.78 32.02 32.34 0.0M
2023-08-21 32.62 32.62 31.99 32.14 0.0M
2023-08-18 31.89 32.22 31.29 32.22 0.0M
2023-08-17 31.98 32.03 31.98 32.03 0.0M
2023-08-16 32.15 32.15 32.15 32.15 0.0M
2023-08-15 32.47 32.47 32.08 32.15 0.0M
2023-08-14 32.42 32.42 32.42 32.42 0.0M
2023-08-11 32.38 32.38 32.19 32.26 0.0M
2023-08-10 33.46 33.46 32.42 32.42 0.0M
2023-08-09 33.00 33.15 32.83 33.15 0.0M
2023-08-08 32.14 32.29 32.14 32.29 0.0M
2023-08-07 32.62 32.62 32.12 32.17 0.0M
2023-08-04 32.44 32.44 32.40 32.40 0.0M
2023-08-03 32.25 33.03 32.25 32.68 0.0M
2023-08-02 32.15 32.31 32.15 32.31 0.0M
2023-08-01 32.76 32.76 32.51 32.51 0.0M
2023-07-31 31.93 32.42 31.90 32.42 0.0M
2023-07-28 31.86 31.86 31.58 31.85 0.0M
2023-07-27 32.03 32.03 32.03 32.03 0.0M
2023-07-26 32.39 32.54 31.93 31.93 0.0M
2023-07-25 32.16 32.55 32.16 32.55 0.0M
2023-07-24 32.25 32.47 31.84 32.47 0.0M
2023-07-21 31.37 31.83 30.97 31.82 0.0M
2023-07-20 31.17 31.17 31.17 31.17 0.0M
2023-07-19 31.09 31.51 30.74 31.51 0.0M
2023-07-18 31.30 31.30 31.29 31.29 0.0M
2023-07-17 30.36 30.94 30.36 30.91 0.0M
2023-07-14 30.74 30.74 30.46 30.55 0.0M
2023-07-13 30.83 30.97 30.63 30.66 0.0M
2023-07-12 31.09 31.40 30.86 31.13 0.0M
2023-07-11 30.38 30.90 30.28 30.90 0.0M
2023-07-10 30.33 30.34 29.70 30.28 0.0M
2023-07-07 29.18 30.21 29.06 30.18 0.0M
2023-07-06 28.72 28.72 28.60 28.60 0.0M
2023-07-05 29.03 29.25 28.75 28.75 0.0M
2023-07-04 28.78 28.78 28.78 28.78 0.0M
2023-07-03 29.24 29.24 28.71 29.07 0.0M
2023-06-30 29.10 29.20 28.78 29.20 0.0M
2023-06-28 28.50 28.70 28.50 28.70 0.0M
2023-06-26 27.62 27.84 27.62 27.84 0.0M
2023-06-23 27.71 27.71 27.21 27.36 0.0M
2023-06-22 27.40 27.40 27.40 27.40 0.0M
2023-06-21 28.08 28.08 28.00 28.00 0.0M
2023-06-20 27.76 27.76 27.76 27.76 0.0M
2023-06-16 27.86 27.86 27.86 27.86 0.0M
2023-06-15 27.67 27.77 27.67 27.77 0.0M
2023-06-14 28.10 28.10 27.48 27.60 0.0M
2023-06-13 27.90 28.48 27.90 28.48 0.0M
2023-06-12 27.75 27.75 27.75 27.75 0.0M
2023-06-09 27.94 27.94 27.94 27.94 0.0M
2023-06-08 28.92 28.92 28.92 28.92 0.0M
2023-06-07 28.56 29.00 28.56 28.80 0.0M
2023-06-06 27.61 27.67 27.60 27.60 0.0M
2023-06-05 27.90 28.00 27.55 27.55 0.0M
2023-06-02 26.02 27.75 26.02 27.75 0.0M
2023-06-01 25.72 26.56 25.44 26.56 0.0M
2023-05-31 25.38 25.51 25.38 25.51 0.0M
2023-05-30 26.07 26.07 26.07 26.07 0.0M
2023-05-29 25.89 25.90 25.89 25.90 0.0M
2023-05-26 25.99 25.99 25.99 25.99 0.0M
2023-05-23 26.41 26.41 26.41 26.41 0.0M
2023-05-22 25.87 26.30 25.87 26.30 0.0M
2023-05-19 26.28 26.28 26.28 26.28 0.0M
2023-05-18 25.19 25.69 25.19 25.69 0.0M
2023-05-17 25.23 25.23 25.23 25.23 0.0M
2023-05-15 25.74 25.74 25.64 25.68 0.0M
2023-05-12 24.84 24.84 24.84 24.84 0.0M
2023-05-11 24.99 25.06 24.80 25.06 0.0M
2023-05-10 25.40 25.40 25.37 25.37 0.0M
2023-05-09 25.35 25.70 25.35 25.70 0.0M
2023-05-08 25.89 25.89 25.84 25.84 0.0M
2023-05-04 24.86 25.24 24.86 25.24 0.0M
2023-05-03 24.66 24.72 24.40 24.72 0.0M
2023-05-02 26.47 26.49 24.76 24.76 0.0M
2023-04-28 26.45 26.45 26.45 26.45 0.0M
2023-04-27 26.24 26.24 25.80 25.92 0.0M
2023-04-26 26.19 26.19 26.00 26.00 0.0M
2023-04-25 27.05 27.05 26.59 26.75 0.0M
2023-04-24 26.98 27.19 26.93 27.19 0.0M
2023-04-21 27.36 27.36 27.08 27.08 0.0M
2023-04-20 28.05 28.05 27.21 27.55 0.0M
2023-04-19 27.04 27.72 26.00 27.72 0.0M
2023-04-18 26.42 27.14 26.02 26.99 0.0M
2023-04-17 26.65 26.68 26.65 26.68 0.0M
2023-04-14 26.93 26.93 26.47 26.47 0.0M
2023-04-13 26.70 26.70 26.64 26.64 0.0M
2023-04-12 26.90 27.10 26.50 26.50 0.0M
2023-04-11 26.01 26.87 26.01 26.87 0.0M
2023-04-06 26.80 26.80 26.80 26.80 0.0M
2023-04-05 26.51 26.51 26.30 26.42 0.0M
2023-04-04 27.13 27.13 27.13 27.13 0.0M
2023-04-03 26.93 27.70 26.93 27.40 0.0M
2023-03-30 26.35 26.35 26.35 26.35 0.0M
2023-03-29 25.72 25.80 25.67 25.80 0.0M
2023-03-28 25.24 25.24 25.24 25.24 0.0M
2023-03-27 25.21 25.21 25.08 25.08 0.0M
2023-03-24 24.75 25.25 23.96 25.10 0.0M
2023-03-23 25.14 25.28 24.49 24.60 0.0M
2023-03-22 26.10 26.10 25.32 25.32 0.0M
2023-03-21 25.32 26.11 25.32 26.11 0.0M
2023-03-20 24.85 25.00 24.73 24.99 0.0M
2023-03-17 25.77 25.84 25.00 25.30 0.0M
2023-03-16 25.48 25.63 24.97 25.63 0.0M
2023-03-15 26.35 26.61 25.32 25.45 0.0M
2023-03-14 26.14 26.37 25.81 26.28 0.0M
2023-03-13 26.85 27.00 26.06 26.25 0.0M
2023-03-10 28.28 28.44 27.50 27.50 0.0M
2023-03-08 29.78 29.78 29.78 29.78 0.0M
2023-03-07 30.08 30.25 30.08 30.18 0.0M
2023-03-06 30.17 30.17 30.04 30.04 0.0M
2023-03-03 30.05 30.05 29.27 30.05 0.0M
2023-03-02 29.04 29.67 29.04 29.67 0.0M
2023-03-01 29.06 29.14 28.83 29.14 0.0M
2023-02-28 29.12 29.12 29.12 29.12 0.0M
2023-02-27 28.82 29.24 28.82 29.17 0.0M
2023-02-24 28.94 28.94 28.94 28.94 0.0M
2023-02-23 28.62 28.98 28.62 28.98 0.0M
2023-02-22 28.20 28.63 28.20 28.63 0.0M
2023-02-21 28.74 28.74 28.14 28.14 0.0M
2023-02-20 28.80 28.80 28.76 28.76 0.0M
2023-02-17 30.08 30.08 28.50 28.64 0.0M
2023-02-16 30.35 30.53 30.30 30.38 0.0M
2023-02-15 30.19 30.19 29.63 29.99 0.0M
2023-02-14 30.72 30.72 29.99 29.99 0.0M
2023-02-13 30.64 30.64 30.53 30.53 0.0M
2023-02-10 30.24 30.95 30.24 30.75 0.0M
2023-02-09 30.82 30.82 29.99 29.99 0.0M
2023-02-08 30.12 30.41 30.12 30.37 0.0M
2023-02-07 29.75 30.22 29.75 30.12 0.0M
2023-02-06 29.48 29.48 28.99 28.99 0.0M
2023-02-03 28.73 28.81 28.73 28.81 0.0M
2023-02-02 29.22 29.30 28.72 28.85 0.0M
2023-02-01 29.20 29.20 29.02 29.02 0.0M
2023-01-31 29.26 29.26 29.00 29.00 0.0M
2023-01-30 29.10 29.10 28.50 28.52 0.0M
2023-01-27 29.50 29.89 28.95 28.95 0.0M
2023-01-26 28.22 28.69 28.22 28.69 0.0M
2023-01-25 27.85 27.89 27.85 27.89 0.0M
2023-01-24 28.44 28.44 27.56 27.56 0.0M
2023-01-23 28.44 28.98 28.44 28.57 0.0M
2023-01-20 27.65 28.60 27.65 28.60 0.0M
2023-01-19 28.11 28.11 28.11 28.11 0.0M
2023-01-17 29.28 29.28 29.07 29.10 0.0M
2023-01-16 28.73 29.46 28.73 29.46 0.0M
2023-01-13 29.26 29.26 28.84 28.84 0.0M
2023-01-12 29.16 29.32 29.16 29.19 0.0M
2023-01-11 28.76 28.76 28.49 28.71 0.0M
2023-01-10 28.61 28.65 28.55 28.65 0.0M
2023-01-09 28.53 29.00 28.29 28.73 0.0M
2023-01-06 27.21 27.80 27.21 27.80 0.0M
2023-01-05 26.03 27.03 26.03 27.03 0.0M
2023-01-04 26.99 26.99 25.94 26.41 0.0M
2023-01-03 28.25 28.90 27.66 27.66 0.0M
2023-01-02 28.24 28.28 27.16 28.28 0.0M