Baxter International Inc (BTL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 01:03PM CEST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 30.94 | 30.94 | 30.83 | 30.83 | 30.83 | - |
| Jun 03, 2024 | 31.16 | 31.16 | 30.97 | 30.97 | 30.97 | - |
| May 31, 2024 | 30.57 | 30.92 | 30.57 | 30.92 | 30.92 | - |
| May 31, 2024 | 0.29 Dividend | |||||
| May 30, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.97 | - |
| May 29, 2024 | 31.01 | 31.01 | 30.73 | 30.73 | 30.43 | - |
| May 28, 2024 | 31.35 | 31.35 | 31.01 | 31.01 | 30.72 | - |
| May 27, 2024 | 31.01 | 31.35 | 31.01 | 31.35 | 31.05 | - |
| May 24, 2024 | 31.25 | 31.28 | 31.17 | 31.17 | 30.87 | - |
| May 23, 2024 | 31.54 | 31.54 | 31.22 | 31.45 | 31.15 | - |
| May 22, 2024 | 31.51 | 31.77 | 31.51 | 31.77 | 31.47 | - |
| May 21, 2024 | 31.97 | 32.01 | 31.75 | 31.75 | 31.45 | - |
| May 20, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.81 | - |
| May 17, 2024 | 32.15 | 32.29 | 32.15 | 32.29 | 31.99 | - |
| May 16, 2024 | 32.28 | 32.31 | 32.28 | 32.31 | 32.00 | - |
| May 15, 2024 | 32.26 | 32.84 | 32.26 | 32.42 | 32.11 | 150 |
| May 14, 2024 | 32.54 | 32.54 | 32.34 | 32.34 | 32.03 | - |
| May 13, 2024 | 32.94 | 33.15 | 32.78 | 32.78 | 32.47 | - |
| May 10, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.84 | - |
| May 09, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.69 | - |
| May 08, 2024 | 33.31 | 33.45 | 33.25 | 33.25 | 32.93 | - |
| May 07, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - |
| May 06, 2024 | 33.99 | 33.99 | 33.79 | 33.79 | 33.47 | - |
| May 03, 2024 | 34.28 | 34.31 | 33.83 | 33.94 | 33.61 | - |
| May 02, 2024 | 37.28 | 37.28 | 34.49 | 34.49 | 34.16 | 100 |
| Apr 30, 2024 | 37.60 | 37.72 | 37.51 | 37.69 | 37.32 | - |
| Apr 29, 2024 | 37.17 | 38.03 | 37.15 | 37.71 | 37.35 | - |
| Apr 26, 2024 | 37.22 | 37.37 | 37.22 | 37.37 | 37.01 | - |
| Apr 25, 2024 | 37.78 | 37.78 | 37.40 | 37.40 | 37.04 | - |
| Apr 24, 2024 | 38.03 | 38.38 | 38.01 | 38.01 | 37.65 | 30 |
| Apr 23, 2024 | 37.57 | 38.13 | 37.22 | 38.11 | 37.74 | 200 |
| Apr 22, 2024 | 36.77 | 37.38 | 36.77 | 37.38 | 37.03 | 150 |
| Apr 19, 2024 | 36.74 | 36.85 | 36.73 | 36.85 | 36.50 | - |
| Apr 18, 2024 | 36.75 | 37.06 | 36.73 | 37.06 | 36.70 | - |
| Apr 17, 2024 | 36.96 | 37.10 | 36.96 | 37.10 | 36.74 | - |
| Apr 16, 2024 | 37.38 | 37.40 | 37.33 | 37.33 | 36.97 | - |
| Apr 15, 2024 | 37.63 | 37.99 | 37.45 | 37.45 | 37.09 | - |
| Apr 12, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.62 | - |
| Apr 11, 2024 | 38.72 | 39.11 | 38.68 | 39.11 | 38.74 | - |
| Apr 10, 2024 | 39.10 | 39.10 | 38.60 | 38.60 | 38.23 | - |
| Apr 09, 2024 | 38.53 | 38.88 | 38.53 | 38.88 | 38.51 | - |
| Apr 08, 2024 | 39.01 | 39.02 | 39.01 | 39.02 | 38.65 | - |
| Apr 05, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.77 | - |
| Apr 04, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.21 | - |
| Apr 03, 2024 | 39.40 | 40.24 | 39.40 | 40.24 | 39.85 | - |
| Apr 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.21 | 80 |
| Mar 28, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.77 | - |
| Mar 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | - |
| Mar 26, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.88 | - |
| Mar 25, 2024 | 39.20 | 39.20 | 38.75 | 38.75 | 38.38 | - |
| Mar 22, 2024 | 38.10 | 38.75 | 38.10 | 38.75 | 38.38 | - |
| Mar 21, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.73 | - |
| Mar 20, 2024 | 38.35 | 38.65 | 38.35 | 38.60 | 38.23 | - |
| Mar 19, 2024 | 38.00 | 38.45 | 38.00 | 38.45 | 38.08 | 1,000 |
| Mar 18, 2024 | 38.15 | 38.35 | 38.00 | 38.00 | 37.64 | 25 |
| Mar 15, 2024 | 38.30 | 38.35 | 38.15 | 38.15 | 37.78 | - |
| Mar 14, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.43 | - |
| Mar 13, 2024 | 39.00 | 39.35 | 38.60 | 38.60 | 38.23 | - |
| Mar 12, 2024 | 39.50 | 39.50 | 39.15 | 39.15 | 38.77 | - |
| Mar 11, 2024 | 39.70 | 39.80 | 39.55 | 39.80 | 39.42 | - |
| Mar 08, 2024 | 39.45 | 40.05 | 39.45 | 39.95 | 39.57 | - |
| Mar 07, 2024 | 39.10 | 39.70 | 39.10 | 39.70 | 39.32 | - |
| Mar 06, 2024 | 38.80 | 39.10 | 38.80 | 39.10 | 38.73 | 20 |
| Mar 05, 2024 | 38.80 | 41.70 | 38.80 | 39.20 | 38.82 | 20 |
| Mar 04, 2024 | 37.50 | 39.10 | 37.50 | 39.00 | 38.63 | - |
| Mar 01, 2024 | 37.65 | 37.65 | 37.40 | 37.40 | 37.04 | - |
| Feb 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - |
| Feb 29, 2024 | 0.29 Dividend | |||||
| Feb 28, 2024 | 38.35 | 38.35 | 37.95 | 37.95 | 37.30 | 30 |
| Feb 27, 2024 | 38.40 | 38.40 | 38.15 | 38.30 | 37.64 | - |
| Feb 26, 2024 | 39.00 | 39.00 | 38.85 | 39.00 | 38.33 | - |
| Feb 23, 2024 | 38.55 | 39.05 | 38.25 | 39.05 | 38.38 | - |
| Feb 22, 2024 | 38.80 | 38.80 | 38.10 | 38.20 | 37.54 | - |
| Feb 21, 2024 | 38.35 | 38.60 | 38.25 | 38.60 | 37.94 | - |
| Feb 20, 2024 | 37.90 | 38.60 | 37.70 | 38.45 | 37.79 | - |
| Feb 19, 2024 | 38.00 | 38.00 | 37.95 | 38.00 | 37.35 | - |
| Feb 16, 2024 | 37.75 | 38.30 | 37.75 | 38.30 | 37.64 | - |
| Feb 15, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.12 | - |
| Feb 14, 2024 | 36.75 | 36.75 | 36.55 | 36.55 | 35.92 | 50 |
| Feb 13, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.51 | - |
| Feb 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.78 | - |
| Feb 09, 2024 | 37.25 | 37.25 | 36.30 | 36.30 | 35.68 | - |
| Feb 08, 2024 | 36.30 | 37.60 | 36.00 | 37.35 | 36.71 | - |
| Feb 07, 2024 | 36.65 | 36.80 | 36.35 | 36.35 | 35.73 | - |
| Feb 06, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.28 | - |
| Feb 05, 2024 | 35.85 | 35.95 | 35.85 | 35.95 | 35.33 | - |
| Feb 02, 2024 | 35.80 | 36.30 | 35.75 | 35.75 | 35.14 | - |
| Feb 01, 2024 | 35.80 | 35.80 | 35.70 | 35.70 | 35.09 | - |
| Jan 31, 2024 | 35.55 | 36.00 | 35.40 | 36.00 | 35.38 | - |
| Jan 30, 2024 | 35.80 | 35.80 | 35.65 | 35.80 | 35.19 | - |
| Jan 29, 2024 | 35.45 | 35.60 | 35.45 | 35.60 | 34.99 | - |
| Jan 26, 2024 | 35.65 | 35.75 | 35.55 | 35.70 | 35.09 | - |
| Jan 25, 2024 | 34.65 | 34.65 | 34.55 | 34.55 | 33.96 | - |
| Jan 24, 2024 | 35.15 | 35.15 | 34.85 | 34.85 | 34.25 | - |
| Jan 23, 2024 | 35.25 | 35.40 | 35.25 | 35.35 | 34.74 | - |
| Jan 22, 2024 | 35.20 | 35.90 | 35.20 | 35.40 | 34.79 | - |
| Jan 19, 2024 | 35.45 | 35.60 | 35.20 | 35.25 | 34.65 | - |
| Jan 18, 2024 | 35.25 | 35.50 | 35.20 | 35.50 | 34.89 | - |
| Jan 17, 2024 | 35.55 | 35.55 | 35.40 | 35.40 | 34.79 | - |
| Jan 16, 2024 | 36.25 | 36.25 | 35.80 | 35.80 | 35.19 | - |
| *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.