Baxter International Inc (BTL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| May 09, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| May 08, 2024 | 33.31 | 33.45 | 33.25 | 33.25 | 33.25 | - |
| May 07, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 06, 2024 | 33.99 | 33.99 | 33.79 | 33.79 | 33.79 | - |
| May 03, 2024 | 34.28 | 34.31 | 33.83 | 33.94 | 33.94 | - |
| May 02, 2024 | 37.28 | 37.28 | 34.49 | 34.49 | 34.49 | 100 |
| Apr 30, 2024 | 37.60 | 37.72 | 37.51 | 37.69 | 37.69 | - |
| Apr 29, 2024 | 37.17 | 38.03 | 37.15 | 37.71 | 37.71 | - |
| Apr 26, 2024 | 37.22 | 37.37 | 37.22 | 37.37 | 37.37 | - |
| Apr 25, 2024 | 37.78 | 37.78 | 37.40 | 37.40 | 37.40 | - |
| Apr 24, 2024 | 38.03 | 38.38 | 38.01 | 38.01 | 38.01 | 30 |
| Apr 23, 2024 | 37.57 | 38.13 | 37.22 | 38.11 | 38.11 | 200 |
| Apr 22, 2024 | 36.77 | 37.38 | 36.77 | 37.38 | 37.38 | 150 |
| Apr 19, 2024 | 36.74 | 36.85 | 36.73 | 36.85 | 36.85 | - |
| Apr 18, 2024 | 36.75 | 37.06 | 36.73 | 37.06 | 37.06 | - |
| Apr 17, 2024 | 36.96 | 37.10 | 36.96 | 37.10 | 37.10 | - |
| Apr 16, 2024 | 37.38 | 37.40 | 37.33 | 37.33 | 37.33 | - |
| Apr 15, 2024 | 37.63 | 37.99 | 37.45 | 37.45 | 37.45 | - |
| Apr 12, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Apr 11, 2024 | 38.72 | 39.11 | 38.68 | 39.11 | 39.11 | - |
| Apr 10, 2024 | 39.10 | 39.10 | 38.60 | 38.60 | 38.60 | - |
| Apr 09, 2024 | 38.53 | 38.88 | 38.53 | 38.88 | 38.88 | - |
| Apr 08, 2024 | 39.01 | 39.02 | 39.01 | 39.02 | 39.02 | - |
| Apr 05, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Apr 04, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 03, 2024 | 39.40 | 40.24 | 39.40 | 40.24 | 40.24 | - |
| Apr 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 80 |
| Mar 28, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Mar 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Mar 26, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Mar 25, 2024 | 39.20 | 39.20 | 38.75 | 38.75 | 38.75 | - |
| Mar 22, 2024 | 38.10 | 38.75 | 38.10 | 38.75 | 38.75 | - |
| Mar 21, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Mar 20, 2024 | 38.35 | 38.65 | 38.35 | 38.60 | 38.60 | - |
| Mar 19, 2024 | 38.00 | 38.45 | 38.00 | 38.45 | 38.45 | 1,000 |
| Mar 18, 2024 | 38.15 | 38.35 | 38.00 | 38.00 | 38.00 | 25 |
| Mar 15, 2024 | 38.30 | 38.35 | 38.15 | 38.15 | 38.15 | - |
| Mar 14, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Mar 13, 2024 | 39.00 | 39.35 | 38.60 | 38.60 | 38.60 | - |
| Mar 12, 2024 | 39.50 | 39.50 | 39.15 | 39.15 | 39.15 | - |
| Mar 11, 2024 | 39.70 | 39.80 | 39.55 | 39.80 | 39.80 | - |
| Mar 08, 2024 | 39.45 | 40.05 | 39.45 | 39.95 | 39.95 | - |
| Mar 07, 2024 | 39.10 | 39.70 | 39.10 | 39.70 | 39.70 | - |
| Mar 06, 2024 | 38.80 | 39.10 | 38.80 | 39.10 | 39.10 | 20 |
| Mar 05, 2024 | 38.80 | 41.70 | 38.80 | 39.20 | 39.20 | 20 |
| Mar 04, 2024 | 37.50 | 39.10 | 37.50 | 39.00 | 39.00 | - |
| Mar 01, 2024 | 37.65 | 37.65 | 37.40 | 37.40 | 37.40 | - |
| Feb 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Feb 29, 2024 | 0.29 Dividend | |||||
| Feb 28, 2024 | 38.35 | 38.35 | 37.95 | 37.95 | 37.66 | 30 |
| Feb 27, 2024 | 38.40 | 38.40 | 38.15 | 38.30 | 38.01 | - |
| Feb 26, 2024 | 39.00 | 39.00 | 38.85 | 39.00 | 38.70 | - |
| Feb 23, 2024 | 38.55 | 39.05 | 38.25 | 39.05 | 38.75 | - |
| Feb 22, 2024 | 38.80 | 38.80 | 38.10 | 38.20 | 37.91 | - |
| Feb 21, 2024 | 38.35 | 38.60 | 38.25 | 38.60 | 38.31 | - |
| Feb 20, 2024 | 37.90 | 38.60 | 37.70 | 38.45 | 38.16 | - |
| Feb 19, 2024 | 38.00 | 38.00 | 37.95 | 38.00 | 37.71 | - |
| Feb 16, 2024 | 37.75 | 38.30 | 37.75 | 38.30 | 38.01 | - |
| Feb 15, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.47 | - |
| Feb 14, 2024 | 36.75 | 36.75 | 36.55 | 36.55 | 36.27 | 50 |
| Feb 13, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.87 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | - |
| Feb 09, 2024 | 37.25 | 37.25 | 36.30 | 36.30 | 36.02 | - |
| Feb 08, 2024 | 36.30 | 37.60 | 36.00 | 37.35 | 37.06 | - |
| Feb 07, 2024 | 36.65 | 36.80 | 36.35 | 36.35 | 36.07 | - |
| Feb 06, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.63 | - |
| Feb 05, 2024 | 35.85 | 35.95 | 35.85 | 35.95 | 35.68 | - |
| Feb 02, 2024 | 35.80 | 36.30 | 35.75 | 35.75 | 35.48 | - |
| Feb 01, 2024 | 35.80 | 35.80 | 35.70 | 35.70 | 35.43 | - |
| Jan 31, 2024 | 35.55 | 36.00 | 35.40 | 36.00 | 35.72 | - |
| Jan 30, 2024 | 35.80 | 35.80 | 35.65 | 35.80 | 35.53 | - |
| Jan 29, 2024 | 35.45 | 35.60 | 35.45 | 35.60 | 35.33 | - |
| Jan 26, 2024 | 35.65 | 35.75 | 35.55 | 35.70 | 35.43 | - |
| Jan 25, 2024 | 34.65 | 34.65 | 34.55 | 34.55 | 34.29 | - |
| Jan 24, 2024 | 35.15 | 35.15 | 34.85 | 34.85 | 34.58 | - |
| Jan 23, 2024 | 35.25 | 35.40 | 35.25 | 35.35 | 35.08 | - |
| Jan 22, 2024 | 35.20 | 35.90 | 35.20 | 35.40 | 35.13 | - |
| Jan 19, 2024 | 35.45 | 35.60 | 35.20 | 35.25 | 34.98 | - |
| Jan 18, 2024 | 35.25 | 35.50 | 35.20 | 35.50 | 35.23 | - |
| Jan 17, 2024 | 35.55 | 35.55 | 35.40 | 35.40 | 35.13 | - |
| Jan 16, 2024 | 36.25 | 36.25 | 35.80 | 35.80 | 35.53 | - |
| Jan 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.97 | - |
| Jan 12, 2024 | 36.25 | 36.45 | 36.25 | 36.35 | 36.07 | - |
| Jan 11, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.22 | - |
| Jan 10, 2024 | 36.90 | 36.90 | 36.70 | 36.70 | 36.42 | - |
| Jan 09, 2024 | 36.85 | 37.45 | 36.75 | 37.45 | 37.16 | - |
| Jan 08, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | - |
| Jan 05, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.83 | - |
| Jan 04, 2024 | 34.70 | 35.40 | 34.70 | 35.20 | 34.93 | - |
| Jan 03, 2024 | 35.20 | 35.30 | 34.95 | 34.95 | 34.68 | - |
| Jan 02, 2024 | 34.85 | 36.00 | 34.85 | 36.00 | 35.72 | - |
| Dec 29, 2023 | 34.55 | 35.10 | 34.50 | 34.65 | 34.39 | 70 |
| Dec 28, 2023 | 34.55 | 35.10 | 34.50 | 35.10 | 34.83 | 70 |
| Dec 27, 2023 | 34.70 | 34.70 | 34.55 | 34.60 | 34.34 | 55 |
| Dec 22, 2023 | 35.05 | 35.50 | 35.05 | 35.50 | 35.23 | - |
| Dec 21, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 34.88 | - |
| Dec 20, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 34.83 | - |
| Dec 19, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.58 | - |
| Dec 18, 2023 | 35.30 | 35.30 | 35.00 | 35.00 | 34.73 | - |
| *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.