GE HealthCare Technologies Inc (L0T.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 76.89 | 77.12 | 76.61 | 77.09 | 77.09 | - |
| May 09, 2024 | 75.32 | 76.53 | 75.32 | 76.32 | 76.32 | - |
| May 08, 2024 | 75.84 | 76.06 | 75.14 | 75.29 | 75.29 | 2 |
| May 07, 2024 | 74.15 | 75.75 | 73.32 | 75.75 | 75.75 | - |
| May 06, 2024 | 73.68 | 73.92 | 73.31 | 73.82 | 73.82 | 10 |
| May 03, 2024 | 72.73 | 74.07 | 72.40 | 74.07 | 74.07 | - |
| May 02, 2024 | 72.72 | 73.78 | 72.69 | 72.69 | 72.69 | 3 |
| Apr 30, 2024 | 83.61 | 83.61 | 71.86 | 71.86 | 71.86 | - |
| Apr 29, 2024 | 80.83 | 81.80 | 80.50 | 81.80 | 81.80 | 8 |
| Apr 26, 2024 | 80.99 | 80.99 | 79.73 | 80.71 | 80.71 | - |
| Apr 25, 2024 | 80.46 | 81.20 | 79.19 | 79.61 | 79.61 | - |
| Apr 24, 2024 | 80.88 | 81.10 | 80.28 | 81.10 | 81.10 | 14 |
| Apr 23, 2024 | 79.03 | 80.87 | 78.79 | 80.80 | 80.80 | - |
| Apr 22, 2024 | 79.76 | 79.76 | 79.01 | 79.76 | 79.76 | - |
| Apr 19, 2024 | 79.18 | 79.98 | 78.92 | 79.31 | 79.31 | - |
| Apr 18, 2024 | 80.12 | 80.36 | 79.69 | 79.91 | 79.91 | - |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 17, 2024 | 80.65 | 80.94 | 80.17 | 80.25 | 80.22 | - |
| Apr 16, 2024 | 81.04 | 81.17 | 80.48 | 80.94 | 80.91 | - |
| Apr 15, 2024 | 81.07 | 82.50 | 80.89 | 80.89 | 80.86 | - |
| Apr 12, 2024 | 82.00 | 82.65 | 80.99 | 80.99 | 80.96 | 16 |
| Apr 11, 2024 | 79.38 | 82.75 | 78.76 | 82.75 | 82.72 | 10 |
| Apr 10, 2024 | 80.24 | 80.33 | 79.85 | 79.85 | 79.82 | - |
| Apr 09, 2024 | 80.86 | 80.86 | 79.76 | 79.76 | 79.73 | - |
| Apr 08, 2024 | 81.57 | 81.82 | 81.27 | 81.27 | 81.24 | - |
| Apr 05, 2024 | 81.39 | 82.39 | 81.00 | 81.90 | 81.87 | - |
| Apr 04, 2024 | 82.36 | 83.02 | 81.99 | 81.99 | 81.96 | 50 |
| Apr 03, 2024 | 81.52 | 82.92 | 81.52 | 82.31 | 82.28 | - |
| Apr 02, 2024 | 83.50 | 83.50 | 82.03 | 82.03 | 82.00 | 18 |
| Mar 28, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.97 | 13 |
| Mar 27, 2024 | 82.00 | 83.50 | 82.00 | 83.00 | 82.97 | - |
| Mar 26, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 81.97 | - |
| Mar 25, 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 81.97 | - |
| Mar 22, 2024 | 84.00 | 84.50 | 82.50 | 83.00 | 82.97 | - |
| Mar 21, 2024 | 83.50 | 84.50 | 82.50 | 84.50 | 84.47 | 116 |
| Mar 20, 2024 | 83.50 | 84.00 | 83.00 | 83.00 | 82.97 | - |
| Mar 19, 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 83.47 | 133 |
| Mar 18, 2024 | 83.00 | 83.50 | 81.50 | 83.50 | 83.47 | 3 |
| Mar 15, 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.47 | - |
| Mar 14, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 80.97 | - |
| Mar 13, 2024 | 81.00 | 81.50 | 79.00 | 80.50 | 80.47 | - |
| Mar 12, 2024 | 85.50 | 85.50 | 84.00 | 84.00 | 83.97 | - |
| Mar 11, 2024 | 85.50 | 86.00 | 85.00 | 85.00 | 84.97 | - |
| Mar 08, 2024 | 84.50 | 86.00 | 84.00 | 85.50 | 85.47 | - |
| Mar 07, 2024 | 84.50 | 85.50 | 84.50 | 84.50 | 84.47 | - |
| Mar 06, 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 85.47 | 7 |
| Mar 05, 2024 | 85.00 | 85.50 | 84.00 | 84.00 | 83.97 | - |
| Mar 04, 2024 | 85.00 | 85.50 | 84.50 | 85.00 | 84.97 | - |
| Mar 01, 2024 | 84.50 | 85.50 | 83.50 | 85.50 | 85.47 | - |
| Feb 29, 2024 | 85.50 | 85.50 | 83.00 | 83.50 | 83.47 | 12 |
| Feb 28, 2024 | 85.00 | 86.00 | 85.00 | 85.50 | 85.47 | 10 |
| Feb 27, 2024 | 83.00 | 85.00 | 82.50 | 85.00 | 84.97 | - |
| Feb 26, 2024 | 82.00 | 83.00 | 81.50 | 83.00 | 82.97 | 10 |
| Feb 23, 2024 | 80.50 | 82.50 | 79.50 | 82.50 | 82.47 | - |
| Feb 22, 2024 | 79.50 | 81.00 | 77.00 | 81.00 | 80.97 | 4 |
| Feb 21, 2024 | 78.50 | 79.00 | 77.00 | 78.00 | 77.97 | - |
| Feb 20, 2024 | 78.00 | 80.00 | 77.50 | 79.50 | 79.47 | - |
| Feb 19, 2024 | 79.50 | 80.00 | 78.00 | 78.00 | 77.97 | - |
| Feb 16, 2024 | 77.50 | 80.50 | 77.00 | 79.50 | 79.47 | - |
| Feb 15, 2024 | 77.50 | 79.00 | 77.00 | 79.00 | 78.97 | - |
| Feb 14, 2024 | 76.50 | 77.50 | 76.50 | 77.50 | 77.47 | 8 |
| Feb 13, 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.97 | - |
| Feb 12, 2024 | 75.00 | 77.00 | 74.50 | 77.00 | 76.97 | 3 |
| Feb 09, 2024 | 76.00 | 76.50 | 75.00 | 75.00 | 74.97 | - |
| Feb 08, 2024 | 75.50 | 76.00 | 74.50 | 75.50 | 75.47 | - |
| Feb 07, 2024 | 76.00 | 76.00 | 75.50 | 76.00 | 75.97 | - |
| Feb 06, 2024 | 68.00 | 69.50 | 67.50 | 69.50 | 69.47 | - |
| Feb 05, 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 67.97 | - |
| Feb 02, 2024 | 68.00 | 68.50 | 67.50 | 68.50 | 68.47 | - |
| Feb 01, 2024 | 68.00 | 68.50 | 67.00 | 68.50 | 68.47 | - |
| Jan 31, 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 67.47 | - |
| Jan 30, 2024 | 68.50 | 68.50 | 67.50 | 68.00 | 67.97 | - |
| Jan 29, 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.47 | 100 |
| Jan 26, 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 66.97 | - |
| Jan 25, 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 66.97 | - |
| Jan 24, 2024 | 68.00 | 68.00 | 65.50 | 65.50 | 65.48 | - |
| Jan 23, 2024 | 68.00 | 68.50 | 67.00 | 67.50 | 67.47 | - |
| Jan 22, 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 67.97 | - |
| Jan 19, 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.47 | - |
| Jan 18, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.47 | - |
| Jan 17, 2024 | 68.00 | 68.50 | 66.50 | 66.50 | 66.48 | 18 |
| Jan 16, 2024 | 69.00 | 69.50 | 68.50 | 68.50 | 68.47 | - |
| Jan 15, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.97 | - |
| Jan 12, 2024 | 69.00 | 69.50 | 68.50 | 69.00 | 68.97 | - |
| Jan 12, 2024 | 0.03 Dividend | |||||
| Jan 11, 2024 | 69.50 | 69.50 | 68.50 | 69.00 | 68.94 | - |
| Jan 10, 2024 | 70.00 | 70.00 | 68.50 | 69.00 | 68.94 | - |
| Jan 09, 2024 | 70.50 | 70.50 | 68.00 | 69.50 | 69.44 | - |
| Jan 08, 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 69.94 | - |
| Jan 05, 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 69.94 | - |
| Jan 04, 2024 | 69.50 | 70.00 | 69.00 | 69.50 | 69.44 | - |
| Jan 03, 2024 | 69.50 | 69.50 | 69.00 | 69.50 | 69.44 | - |
| Jan 02, 2024 | 70.00 | 70.50 | 69.00 | 69.00 | 68.94 | 85 |
| Dec 29, 2023 | 70.00 | 70.00 | 69.50 | 69.50 | 69.44 | - |
| Dec 28, 2023 | 70.00 | 70.00 | 69.50 | 70.00 | 69.94 | - |
| Dec 27, 2023 | 70.50 | 70.50 | 69.50 | 69.50 | 69.44 | - |
| Dec 22, 2023 | 70.00 | 70.00 | 69.50 | 70.00 | 69.94 | - |
| Dec 21, 2023 | 69.00 | 70.00 | 68.50 | 70.00 | 69.94 | - |
| Dec 20, 2023 | 69.00 | 69.50 | 68.50 | 68.50 | 68.44 | - |
| Dec 19, 2023 | 68.00 | 68.50 | 68.00 | 68.50 | 68.44 | - |
| *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.