Baxter International Inc. (BTL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:44AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.21 | 37.42 | 37.19 | 37.42 | 37.42 | 200 |
| Apr 25, 2024 | 37.77 | 37.80 | 37.76 | 37.80 | 37.80 | - |
| Apr 24, 2024 | 38.03 | 38.08 | 37.95 | 37.95 | 37.95 | - |
| Apr 23, 2024 | 37.53 | 37.63 | 37.40 | 37.40 | 37.40 | 100 |
| Apr 22, 2024 | 36.85 | 36.97 | 36.83 | 36.97 | 36.97 | - |
| Apr 19, 2024 | 36.81 | 36.87 | 36.81 | 36.87 | 36.87 | - |
| Apr 18, 2024 | 36.80 | 36.88 | 36.76 | 36.88 | 36.88 | - |
| Apr 17, 2024 | 36.95 | 37.13 | 36.94 | 37.13 | 37.13 | - |
| Apr 16, 2024 | 37.37 | 37.39 | 37.23 | 37.23 | 37.23 | - |
| Apr 15, 2024 | 37.92 | 37.92 | 37.72 | 37.90 | 37.90 | 130 |
| Apr 12, 2024 | 39.13 | 39.24 | 38.10 | 38.10 | 38.10 | 177 |
| Apr 11, 2024 | 38.79 | 38.83 | 38.78 | 38.83 | 38.83 | - |
| Apr 10, 2024 | 39.13 | 39.17 | 39.13 | 39.17 | 39.17 | - |
| Apr 09, 2024 | 38.55 | 39.00 | 38.50 | 39.00 | 39.00 | 20 |
| Apr 08, 2024 | 39.63 | 39.63 | 39.00 | 39.00 | 39.00 | 101 |
| Apr 05, 2024 | 39.22 | 39.22 | 39.06 | 39.06 | 39.06 | - |
| Apr 04, 2024 | 39.60 | 39.67 | 39.56 | 39.67 | 39.67 | - |
| Apr 03, 2024 | 39.42 | 39.48 | 39.41 | 39.41 | 39.41 | - |
| Apr 02, 2024 | 40.26 | 41.01 | 39.85 | 39.85 | 39.85 | 90 |
| Mar 28, 2024 | 39.20 | 39.55 | 39.20 | 39.55 | 39.55 | - |
| Mar 27, 2024 | 38.20 | 39.20 | 38.10 | 39.20 | 39.20 | 125 |
| Mar 26, 2024 | 38.25 | 38.25 | 38.15 | 38.15 | 38.15 | - |
| Mar 25, 2024 | 39.25 | 39.25 | 38.80 | 38.80 | 38.80 | - |
| Mar 22, 2024 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | - |
| Mar 21, 2024 | 38.15 | 38.40 | 38.15 | 38.40 | 38.40 | - |
| Mar 20, 2024 | 38.35 | 38.45 | 38.35 | 38.45 | 38.45 | - |
| Mar 19, 2024 | 38.00 | 38.15 | 38.00 | 38.15 | 38.15 | 40 |
| Mar 18, 2024 | 37.95 | 38.05 | 37.90 | 38.05 | 38.05 | - |
| Mar 15, 2024 | 38.30 | 38.35 | 38.25 | 38.25 | 38.25 | - |
| Mar 14, 2024 | 39.00 | 39.05 | 38.15 | 38.15 | 38.15 | - |
| Mar 13, 2024 | 39.00 | 39.35 | 38.95 | 39.35 | 39.35 | - |
| Mar 12, 2024 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | - |
| Mar 11, 2024 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - |
| Mar 08, 2024 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | - |
| Mar 07, 2024 | 39.05 | 39.25 | 39.05 | 39.25 | 39.25 | - |
| Mar 06, 2024 | 38.80 | 38.85 | 38.70 | 38.70 | 38.70 | 5 |
| Mar 05, 2024 | 38.85 | 40.15 | 38.80 | 40.05 | 40.05 | - |
| Mar 04, 2024 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | - |
| Mar 01, 2024 | 37.65 | 37.65 | 37.60 | 37.60 | 37.60 | - |
| Feb 29, 2024 | 37.80 | 37.80 | 37.70 | 37.70 | 37.70 | - |
| Feb 29, 2024 | 0.29 Dividend | |||||
| Feb 28, 2024 | 38.40 | 38.40 | 38.20 | 38.20 | 37.91 | - |
| Feb 27, 2024 | 38.40 | 38.40 | 38.25 | 38.25 | 37.96 | - |
| Feb 26, 2024 | 39.00 | 39.50 | 38.90 | 38.90 | 38.60 | 40 |
| Feb 23, 2024 | 38.55 | 38.55 | 38.25 | 38.25 | 37.96 | - |
| Feb 22, 2024 | 38.75 | 39.50 | 38.75 | 38.80 | 38.51 | 100 |
| Feb 21, 2024 | 38.35 | 38.35 | 38.25 | 38.25 | 37.96 | - |
| Feb 20, 2024 | 37.95 | 37.95 | 37.55 | 37.55 | 37.26 | - |
| Feb 19, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | - |
| Feb 16, 2024 | 37.75 | 38.30 | 37.75 | 37.75 | 37.46 | 25 |
| Feb 15, 2024 | 36.75 | 37.70 | 36.45 | 37.70 | 37.41 | 50 |
| Feb 14, 2024 | 36.75 | 36.80 | 36.55 | 36.55 | 36.27 | - |
| Feb 13, 2024 | 37.15 | 37.15 | 36.95 | 36.95 | 36.67 | - |
| Feb 12, 2024 | 36.35 | 36.45 | 36.30 | 36.45 | 36.17 | 60 |
| Feb 09, 2024 | 37.25 | 37.65 | 37.00 | 37.00 | 36.72 | 160 |
| Feb 08, 2024 | 36.30 | 36.30 | 35.75 | 35.75 | 35.48 | - |
| Feb 07, 2024 | 36.65 | 36.65 | 36.55 | 36.55 | 36.27 | - |
| Feb 06, 2024 | 35.60 | 35.60 | 35.55 | 35.55 | 35.28 | - |
| Feb 05, 2024 | 35.85 | 35.90 | 35.75 | 35.75 | 35.48 | - |
| Feb 02, 2024 | 35.75 | 36.10 | 35.75 | 36.10 | 35.83 | - |
| Feb 01, 2024 | 35.85 | 35.85 | 35.45 | 35.45 | 35.18 | - |
| Jan 31, 2024 | 35.55 | 35.55 | 35.35 | 35.35 | 35.08 | - |
| Jan 30, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.53 | - |
| Jan 29, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.28 | - |
| Jan 26, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.43 | - |
| Jan 25, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.39 | - |
| Jan 24, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.88 | - |
| Jan 23, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.98 | - |
| Jan 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | - |
| Jan 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.23 | - |
| Jan 18, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.03 | - |
| Jan 17, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.28 | - |
| Jan 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | 180 |
| Jan 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | - |
| Jan 12, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | - |
| Jan 11, 2024 | 36.55 | 36.55 | 36.45 | 36.45 | 36.17 | 175 |
| Jan 10, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | - |
| Jan 09, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | - |
| Jan 08, 2024 | 35.40 | 36.90 | 35.40 | 36.90 | 36.62 | 211 |
| Jan 05, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | - |
| Jan 04, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | 100 |
| Jan 03, 2024 | 35.20 | 35.50 | 35.20 | 35.50 | 35.23 | 290 |
| Jan 02, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | - |
| Dec 29, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.59 | - |
| Dec 28, 2023 | 34.55 | 34.55 | 34.45 | 34.45 | 34.19 | 100 |
| Dec 27, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.39 | - |
| Dec 22, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 29 |
| Dec 21, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 34.88 | - |
| Dec 20, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.78 | - |
| Dec 19, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | - |
| Dec 18, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 34.98 | - |
| Dec 15, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 34.98 | - |
| Dec 14, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.19 | - |
| Dec 13, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | - |
| Dec 12, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | - |
| Dec 11, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.10 | - |
| Dec 08, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.39 | - |
| Dec 07, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 32.85 | - |
| Dec 06, 2023 | 33.05 | 33.45 | 33.05 | 33.20 | 32.95 | 747 |
| Dec 05, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.