Baxter International Inc. - Price History
Stock symbol BAX.SW is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BAX.SW (Baxter International Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF84 | CHF84 |
| December 2023 | CHF84 | CHF84 |
| November 2023 | CHF84 | CHF84 |
| October 2023 | CHF84 | CHF84 |
| September 2023 | CHF54.50 | CHF54.50 |
| August 2023 | CHF54.50 | CHF54.50 |
| July 2023 | CHF54.21 | CHF54.50 |
| June 2023 | CHF54.21 | CHF54.50 |
| May 2023 | CHF53.92 | CHF54.50 |
| April 2023 | CHF53.92 | CHF54.50 |
| March 2023 | CHF53.92 | CHF54.50 |
| February 2023 | CHF53.92 | CHF54.50 |
| January 2023 | CHF53.64 | CHF54.50 |
| December 2022 | CHF53.64 | CHF54.50 |
| November 2022 | CHF53.35 | CHF54.50 |
| October 2022 | CHF82.23 | CHF84 |
| September 2022 | CHF82.23 | CHF84 |
| August 2022 | CHF81.94 | CHF84 |
| July 2022 | CHF81.94 | CHF84 |
| June 2022 | CHF81.94 | CHF84 |
| May 2022 | CHF81.66 | CHF84 |
| April 2022 | CHF81.66 | CHF84 |
| March 2022 | CHF81.66 | CHF84 |
| February 2022 | CHF81.66 | CHF84 |
| January 2022 | CHF81.39 | CHF84 |
| December 2021 | CHF81.39 | CHF84 |
| November 2021 | CHF81.12 | CHF84 |
| October 2021 | CHF81.12 | CHF84 |
| September 2021 | CHF81.12 | CHF84 |
| August 2021 | CHF80.85 | CHF84 |
| July 2021 | CHF80.85 | CHF84 |
| June 2021 | CHF80.85 | CHF84 |
| May 2021 | CHF80.58 | CHF84 |
| April 2021 | CHF80.58 | CHF84 |
| March 2021 | CHF80.58 | CHF84 |
| February 2021 | CHF80.58 | CHF84 |
| January 2021 | CHF80.34 | CHF84 |
| December 2020 | CHF82.25 | CHF86 |
| November 2020 | CHF82.02 | CHF86 |
| October 2020 | CHF82.02 | CHF86 |
| September 2020 | CHF83.45 | CHF87.50 |
| August 2020 | CHF85.36 | CHF89.50 |
| July 2020 | CHF85.12 | CHF89.50 |
| June 2020 | CHF85.12 | CHF89.50 |
| May 2020 | CHF84.89 | CHF89.50 |
| April 2020 | CHF86.31 | CHF91 |
| March 2020 | CHF76.83 | CHF81 |
| February 2020 | CHF76.83 | CHF81 |
| January 2020 | CHF76.62 | CHF81 |
| December 2019 | CHF76.62 | CHF81 |
| November 2019 | CHF72.63 | CHF77 |
| October 2019 | CHF72.63 | CHF77 |
| September 2019 | CHF72.63 | CHF77 |
| August 2019 | CHF72.63 | CHF77 |
| July 2019 | CHF72.42 | CHF77 |
| June 2019 | CHF72.42 | CHF77 |
| May 2019 | CHF72.21 | CHF77 |
| April 2019 | CHF72.21 | CHF77 |
| March 2019 | CHF66.59 | CHF71 |
| February 2019 | CHF66.59 | CHF71 |
| January 2019 | CHF65.47 | CHF70 |
| December 2018 | CHF58.93 | CHF63 |
| November 2018 | CHF58.93 | CHF63 |
| October 2018 | CHF58.75 | CHF63 |
| September 2018 | CHF58.75 | CHF63 |
| August 2018 | CHF58.75 | CHF63 |
| July 2018 | CHF58.75 | CHF63 |
| June 2018 | CHF58.75 | CHF63 |
| May 2018 | CHF58.75 | CHF63 |
| April 2018 | CHF58.75 | CHF63 |
| March 2018 | CHF58.75 | CHF63 |
| February 2018 | CHF58.75 | CHF63 |
| January 2018 | CHF58.75 | CHF63 |
| December 2017 | CHF58.75 | CHF63 |
| November 2017 | CHF58.75 | CHF63 |
| October 2017 | CHF58.75 | CHF63 |
| September 2017 | CHF58.75 | CHF63 |
| August 2017 | CHF58.75 | CHF63 |
| July 2017 | CHF58.75 | CHF63 |
| June 2017 | CHF58.75 | CHF63 |
| May 2017 | CHF58.75 | CHF63 |
| April 2017 | CHF58.75 | CHF63 |
| March 2017 | CHF58.75 | CHF63 |
| February 2017 | CHF58.75 | CHF63 |
| January 2017 | CHF58.75 | CHF63 |
| December 2016 | CHF58.75 | CHF63 |
| November 2016 | CHF58.75 | CHF63 |
| October 2016 | CHF58.75 | CHF63 |
| September 2016 | CHF58.75 | CHF63 |
| August 2016 | CHF58.75 | CHF63 |
| July 2016 | CHF58.75 | CHF63 |
| June 2016 | CHF58.75 | CHF63 |
| May 2016 | CHF58.75 | CHF63 |
| April 2016 | CHF58.75 | CHF63 |
| March 2016 | CHF58.75 | CHF63 |
| February 2016 | CHF58.75 | CHF63 |
| January 2016 | CHF58.75 | CHF63 |
| December 2015 | CHF58.75 | CHF63 |
| November 2015 | CHF58.75 | CHF63 |
| October 2015 | CHF58.75 | CHF63 |
| September 2015 | CHF58.75 | CHF63 |
| August 2015 | CHF58.75 | CHF63 |
| July 2015 | CHF58.75 | CHF63 |
| June 2015 | CHF58.75 | CHF63 |
| May 2015 | CHF58.75 | CHF63 |
| April 2015 | CHF58.26 | CHF63 |
| March 2015 | CHF58.26 | CHF63 |
| February 2015 | CHF57.78 | CHF63 |
| January 2015 | CHF62.28 | CHF67.90 |
| December 2014 | CHF62.28 | CHF67.90 |
| November 2014 | CHF61.80 | CHF67.90 |
| October 2014 | CHF61.80 | CHF67.90 |
| September 2014 | CHF61.84 | CHF67.95 |
| August 2014 | CHF61.37 | CHF67.95 |
| July 2014 | CHF58.71 | CHF65 |
| June 2014 | CHF58.71 | CHF65 |
| May 2014 | CHF58.24 | CHF65 |
| April 2014 | CHF55.95 | CHF62.45 |
| March 2014 | CHF56 | CHF62.50 |
| February 2014 | CHF55.56 | CHF62.50 |
| January 2014 | CHF55.56 | CHF62.50 |
| December 2013 | CHF53.34 | CHF60 |
| November 2013 | CHF57.26 | CHF64.90 |
| October 2013 | CHF52.54 | CHF59.55 |
| September 2013 | CHF55.49 | CHF62.90 |
| August 2013 | CHF57.31 | CHF65.45 |
| July 2013 | CHF58.54 | CHF66.85 |
| June 2013 | CHF62.92 | CHF71.85 |
| May 2013 | CHF62.49 | CHF71.85 |
| April 2013 | CHF59.14 | CHF68 |
| March 2013 | CHF59.14 | CHF68 |
| February 2013 | CHF52.75 | CHF61.10 |
| January 2013 | CHF52.75 | CHF61.10 |
| December 2012 | CHF52.75 | CHF61.10 |
| November 2012 | CHF52.32 | CHF61.05 |
| October 2012 | CHF48.42 | CHF56.50 |
| September 2012 | CHF48.42 | CHF56.50 |
| August 2012 | CHF50.13 | CHF58.95 |
| July 2012 | CHF43.50 | CHF51.15 |
| June 2012 | CHF43.50 | CHF51.15 |
| May 2012 | CHF40.66 | CHF48.15 |
| April 2012 | CHF44.67 | CHF52.90 |
| March 2012 | CHF37.70 | CHF44.65 |
| February 2012 | CHF37.42 | CHF44.65 |
| January 2012 | CHF37.42 | CHF44.65 |
| December 2011 | CHF37.42 | CHF44.65 |
| November 2011 | CHF40.78 | CHF49 |
| October 2011 | CHF40.78 | CHF49 |
| September 2011 | CHF40.78 | CHF49 |
| August 2011 | CHF39.90 | CHF48.25 |
| July 2011 | CHF39.90 | CHF48.25 |
| June 2011 | CHF39.90 | CHF48.25 |
| May 2011 | CHF43.20 | CHF52.55 |
| April 2011 | CHF40.04 | CHF48.70 |
| March 2011 | CHF39.21 | CHF47.70 |
| February 2011 | CHF41.23 | CHF50.15 |
| January 2011 | CHF39.26 | CHF47.75 |
| December 2010 | CHF41.10 | CHF50 |
| November 2010 | CHF40.27 | CHF49.30 |
| October 2010 | CHF38.40 | CHF47 |
| September 2010 | CHF35 | CHF42.85 |
| August 2010 | CHF35.96 | CHF44.30 |
| July 2010 | CHF37.34 | CHF46 |
| May 2010 | CHF39.57 | CHF48.75 |
| April 2010 | CHF49.71 | CHF61.25 |
| March 2010 | CHF50.16 | CHF61.80 |
| February 2010 | CHF48.47 | CHF60 |
| January 2010 | CHF51.50 | CHF63.75 |
| December 2009 | CHF48.59 | CHF60.15 |
| November 2009 | CHF48.62 | CHF60.50 |
| October 2009 | CHF48.62 | CHF60.50 |
| September 2009 | CHF48.22 | CHF60 |
| August 2009 | CHF48.01 | CHF60 |
| July 2009 | CHF47.37 | CHF59.20 |
| June 2009 | CHF42.81 | CHF53.50 |
| May 2009 | CHF43.91 | CHF55.15 |
| April 2009 | CHF42.39 | CHF53.25 |
| March 2009 | CHF43.79 | CHF55 |
| February 2009 | CHF52.15 | CHF65.50 |
| November 2008 | CHF54.81 | CHF68.85 |
| October 2008 | CHF54.81 | CHF68.85 |
| September 2008 | CHF57.24 | CHF71.90 |
| August 2008 | CHF59.27 | CHF74.45 |
| July 2008 | CHF56.84 | CHF71.40 |
| June 2008 | CHF50.95 | CHF64 |
| April 2008 | CHF52.11 | CHF65.45 |
| March 2008 | CHF45.38 | CHF57 |
| February 2008 | CHF52.78 | CHF66.30 |
| January 2008 | CHF51.43 | CHF64.60 |
| December 2007 | CHF52.78 | CHF66.30 |
| November 2007 | CHF52.62 | CHF66.10 |
| October 2007 | CHF55.57 | CHF69.80 |
| September 2007 | CHF51.75 | CHF65 |
| August 2007 | CHF50.32 | CHF63.20 |
| July 2007 | CHF53.54 | CHF67.25 |
| June 2007 | CHF53.26 | CHF66.90 |
| May 2007 | CHF55.73 | CHF70 |
| April 2007 | CHF55.01 | CHF69.10 |
| March 2007 | CHF50.52 | CHF63.45 |
| February 2007 | CHF48.60 | CHF61.05 |
| January 2007 | CHF49.60 | CHF62.30 |
| December 2006 | CHF45.38 | CHF57 |
| November 2006 | CHF44.18 | CHF55.50 |
| October 2006 | CHF45.70 | CHF57.40 |
| September 2006 | CHF45.10 | CHF56.65 |
| August 2006 | CHF42.59 | CHF53.50 |
| July 2006 | CHF41.56 | CHF52.20 |
| June 2006 | CHF36.70 | CHF46.10 |
| May 2006 | CHF37.14 | CHF46.65 |
| April 2006 | CHF37.22 | CHF46.75 |
| March 2006 | CHF40.20 | CHF50.50 |
| February 2006 | CHF40.01 | CHF50.25 |
| January 2006 | CHF39.45 | CHF49.55 |
| December 2005 | CHF39.29 | CHF49.35 |
| November 2005 | CHF40.60 | CHF51 |
| October 2005 | CHF39.21 | CHF49.25 |
| September 2005 | CHF41.80 | CHF52.50 |
| August 2005 | CHF40.01 | CHF50.25 |
| July 2005 | CHF37.86 | CHF47.55 |
| May 2005 | CHF36.42 | CHF45.75 |
| April 2005 | CHF34.83 | CHF43.75 |
| March 2005 | CHF32.20 | CHF40.45 |
| February 2005 | CHF33.48 | CHF42.05 |
| January 2005 | CHF33 | CHF41.45 |
| December 2004 | CHF31.13 | CHF39.10 |
| November 2004 | CHF29.46 | CHF37 |
| October 2004 | CHF29.06 | CHF36.50 |
| September 2004 | CHF32 | CHF40.20 |
| August 2004 | CHF30.45 | CHF38.25 |
| July 2004 | CHF30.05 | CHF37.75 |
| June 2004 | CHF34.08 | CHF42.80 |
| May 2004 | CHF31.33 | CHF39.35 |
| April 2004 | CHF35.03 | CHF44 |
| March 2004 | CHF31.25 | CHF39.25 |
| February 2004 | CHF29.74 | CHF37.35 |
| January 2004 | CHF29.14 | CHF36.60 |
| December 2003 | CHF29.62 | CHF37.20 |
| November 2003 | CHF28.22 | CHF35.45 |
| October 2003 | CHF29.62 | CHF37.20 |
| September 2003 | CHF31.05 | CHF39 |
| August 2003 | CHF31.41 | CHF39.45 |
| July 2003 | CHF29.70 | CHF37.30 |
| June 2003 | CHF27.47 | CHF34.50 |
| May 2003 | CHF26.15 | CHF32.85 |
| April 2003 | CHF24.36 | CHF30.60 |
| March 2003 | CHF21.89 | CHF27.50 |
| February 2003 | CHF29.86 | CHF37.50 |
| January 2003 | CHF30.77 | CHF39.65 |
| December 2002 | CHF29.22 | CHF37.65 |
| November 2002 | CHF36.33 | CHF47.40 |
| October 2002 | CHF31.62 | CHF41.25 |
| September 2002 | CHF34.88 | CHF45.50 |
| August 2002 | CHF42.66 | CHF55.65 |
| July 2002 | CHF44.65 | CHF58.25 |
| June 2002 | CHF50.93 | CHF66.45 |
| May 2002 | CHF63.81 | CHF83.25 |
| April 2002 | CHF73.58 | CHF96 |
| March 2002 | CHF75.35 | CHF98.30 |
| February 2002 | CHF70.75 | CHF92.30 |
| January 2002 | CHF67.91 | CHF88.60 |
| December 2001 | CHF67.84 | CHF88.50 |
| November 2001 | CHF65.15 | CHF85 |
| October 2001 | CHF61.90 | CHF80.75 |
| September 2001 | CHF64 | CHF83.50 |
| August 2001 | CHF66.68 | CHF87 |
| July 2001 | CHF64.42 | CHF84.05 |
| June 2001 | CHF72.89 | CHF95.10 |
| May 2001 | CHF66.68 | CHF87 |
| April 2001 | CHF58.73 | CHF76.62 |
| March 2001 | CHF62.66 | CHF81.75 |
| February 2001 | CHF56.43 | CHF73.62 |
| January 2001 | CHF52.50 | CHF68.50 |
| December 2000 | CHF53.08 | CHF69.25 |
| November 2000 | CHF56.62 | CHF73.88 |
| October 2000 | CHF54.52 | CHF71.12 |
BAX.SW
Price: CHF84
52 week price:
Dividend Yield: 1.92%
5-year range yield:
Forward Dividend Yield: 0.69%
Dividend Per Share: 0.58 CHF
P/E Ratio: 204.88
Exchange: EBS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 42.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 8.71%