XETRA - Delayed Quote EUR
Bilfinger SE (GBF.DE)
76.90
+1.00
+(1.32%)
At close: 5:22:23 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 76.00 | 76.95 | 75.30 | 76.90 | 76.90 | 60,387 |
| May 2, 2025 | 75.85 | 76.00 | 74.20 | 75.90 | 75.90 | 111,752 |
| Apr 30, 2025 | 74.55 | 74.70 | 73.40 | 74.60 | 74.60 | 116,209 |
| Apr 29, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| Apr 28, 2025 | 72.60 | 73.30 | 72.35 | 72.75 | 72.75 | 88,205 |
| Apr 25, 2025 | 72.40 | 73.10 | 71.45 | 72.55 | 72.55 | 99,518 |
| Apr 24, 2025 | 71.55 | 71.75 | 70.30 | 71.50 | 71.50 | 77,549 |
| Apr 23, 2025 | 70.55 | 71.65 | 69.60 | 71.25 | 71.25 | 92,566 |
| Apr 22, 2025 | 69.75 | 70.75 | 69.30 | 69.80 | 69.80 | 85,574 |
| Apr 17, 2025 | 69.25 | 69.90 | 68.40 | 69.50 | 69.50 | 150,819 |
| Apr 16, 2025 | 68.00 | 69.50 | 67.70 | 69.40 | 69.40 | 95,393 |
| Apr 15, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Apr 14, 2025 | 64.35 | 65.25 | 63.20 | 65.15 | 65.15 | 119,633 |
| Apr 11, 2025 | 63.50 | 63.80 | 61.50 | 62.10 | 62.10 | 140,307 |
| Apr 10, 2025 | 66.95 | 67.05 | 62.50 | 62.70 | 62.70 | 139,165 |
| Apr 9, 2025 | 60.10 | 61.75 | 59.00 | 60.65 | 60.65 | 140,371 |
| Apr 8, 2025 | 61.75 | 62.80 | 61.15 | 61.75 | 61.75 | 214,007 |
| Apr 7, 2025 | 54.25 | 62.40 | 54.25 | 59.50 | 59.50 | 299,191 |
| Apr 4, 2025 | 66.50 | 66.80 | 59.10 | 60.80 | 60.80 | 277,003 |
| Apr 3, 2025 | 65.00 | 67.50 | 64.90 | 66.70 | 66.70 | 146,120 |
| Apr 2, 2025 | 66.50 | 66.80 | 65.20 | 66.30 | 66.30 | 61,395 |
| Apr 1, 2025 | 66.90 | 67.70 | 66.50 | 67.20 | 67.20 | 68,999 |
| Mar 31, 2025 | 66.10 | 67.10 | 64.90 | 66.20 | 66.20 | 177,273 |
| Mar 28, 2025 | 68.90 | 69.20 | 67.00 | 67.40 | 67.40 | 87,762 |
| Mar 27, 2025 | 68.70 | 69.70 | 68.30 | 69.40 | 69.40 | 85,395 |
| Mar 26, 2025 | 69.90 | 70.40 | 69.00 | 69.50 | 69.50 | 80,147 |
| Mar 25, 2025 | 69.00 | 69.50 | 68.00 | 69.30 | 69.30 | 103,081 |
| Mar 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Mar 21, 2025 | 69.10 | 69.90 | 67.20 | 68.00 | 68.00 | 336,652 |
| Mar 20, 2025 | 71.70 | 71.70 | 67.80 | 69.30 | 69.30 | 170,651 |
| Mar 19, 2025 | 72.80 | 74.50 | 70.70 | 71.80 | 71.80 | 230,970 |
| Mar 18, 2025 | 72.00 | 74.00 | 71.30 | 72.50 | 72.50 | 283,846 |
| Mar 17, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Mar 14, 2025 | 67.00 | 71.60 | 66.90 | 70.90 | 70.90 | 296,036 |
| Mar 13, 2025 | 68.00 | 68.10 | 66.10 | 66.70 | 66.70 | 161,992 |
| Mar 12, 2025 | 67.90 | 70.20 | 67.70 | 69.60 | 69.60 | 199,556 |
| Mar 11, 2025 | 65.90 | 67.40 | 65.60 | 66.60 | 66.60 | 154,267 |
| Mar 10, 2025 | 68.70 | 69.00 | 65.20 | 65.70 | 65.70 | 268,095 |
| Mar 7, 2025 | 71.00 | 71.40 | 64.70 | 67.30 | 67.30 | 339,900 |
| Mar 6, 2025 | 72.60 | 74.20 | 70.00 | 71.90 | 71.90 | 364,229 |
| Mar 5, 2025 | 65.20 | 74.00 | 65.00 | 70.20 | 70.20 | 1,065,916 |
| Mar 4, 2025 | 59.30 | 61.70 | 58.40 | 59.50 | 59.50 | 250,773 |
| Mar 3, 2025 | 57.30 | 59.40 | 57.00 | 59.10 | 59.10 | 213,669 |
| Feb 28, 2025 | 55.90 | 56.20 | 55.70 | 55.70 | 55.70 | 79,212 |
| Feb 27, 2025 | 56.40 | 56.70 | 56.00 | 56.50 | 56.50 | 98,029 |
| Feb 26, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Feb 25, 2025 | 55.20 | 56.30 | 55.20 | 55.70 | 55.70 | 60,487 |
| Feb 24, 2025 | 54.90 | 56.30 | 54.50 | 55.60 | 55.60 | 95,373 |
| Feb 21, 2025 | 54.00 | 54.40 | 53.50 | 53.90 | 53.90 | 50,769 |
| Feb 20, 2025 | 54.90 | 55.30 | 54.00 | 54.00 | 54.00 | 68,331 |
| Feb 19, 2025 | 56.20 | 56.60 | 54.90 | 54.90 | 54.90 | 87,176 |
| Feb 18, 2025 | 55.00 | 56.20 | 54.70 | 56.10 | 56.10 | 129,465 |
| Feb 17, 2025 | 54.10 | 55.30 | 52.80 | 55.00 | 55.00 | 93,429 |
| Feb 14, 2025 | 52.00 | 53.90 | 51.90 | 53.90 | 53.90 | 92,303 |
| Feb 13, 2025 | 50.50 | 52.60 | 50.00 | 52.20 | 52.20 | 88,772 |
| Feb 12, 2025 | 50.20 | 50.50 | 49.85 | 50.40 | 50.40 | 38,553 |
| Feb 11, 2025 | 49.50 | 50.10 | 49.40 | 50.10 | 50.10 | 50,487 |
| Feb 10, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Feb 7, 2025 | 49.20 | 49.45 | 48.90 | 49.10 | 49.10 | 31,719 |
| Feb 6, 2025 | 48.55 | 49.45 | 48.35 | 49.25 | 49.25 | 56,078 |
| Feb 5, 2025 | 48.35 | 48.45 | 47.95 | 48.30 | 48.30 | 50,810 |
| Feb 4, 2025 | 48.90 | 48.95 | 48.50 | 48.60 | 48.60 | 20,934 |
| Feb 3, 2025 | 48.45 | 49.05 | 48.35 | 48.90 | 48.90 | 36,528 |
| Jan 31, 2025 | 49.20 | 49.95 | 49.05 | 49.70 | 49.70 | 45,427 |
| Jan 30, 2025 | 47.60 | 49.15 | 47.55 | 49.00 | 49.00 | 42,321 |
| Jan 29, 2025 | 48.65 | 48.70 | 47.80 | 47.80 | 47.80 | 33,490 |
| Jan 28, 2025 | 48.50 | 48.70 | 48.15 | 48.60 | 48.60 | 23,016 |
| Jan 27, 2025 | 48.45 | 48.85 | 47.90 | 48.25 | 48.25 | 31,957 |
| Jan 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 23, 2025 | 47.75 | 49.20 | 47.65 | 49.00 | 49.00 | 59,010 |
| Jan 22, 2025 | 47.15 | 47.75 | 47.10 | 47.75 | 47.75 | 37,663 |
| Jan 21, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jan 20, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jan 17, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jan 16, 2025 | 45.80 | 46.15 | 45.45 | 45.95 | 45.95 | 30,903 |
| Jan 15, 2025 | 45.05 | 45.85 | 45.00 | 45.60 | 45.60 | 33,132 |
| Jan 14, 2025 | 44.80 | 45.05 | 44.45 | 44.80 | 44.80 | 31,029 |
| Jan 13, 2025 | 46.00 | 46.00 | 44.45 | 44.75 | 44.75 | 39,414 |
| Jan 10, 2025 | 46.25 | 46.70 | 45.80 | 46.05 | 46.05 | 44,215 |
| Jan 9, 2025 | 45.60 | 46.15 | 45.15 | 46.10 | 46.10 | 32,369 |
| Jan 8, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jan 7, 2025 | 46.45 | 46.90 | 45.70 | 45.75 | 45.75 | - |
| Jan 6, 2025 | 45.90 | 46.40 | 45.75 | 46.30 | 46.30 | 33,314 |
| Jan 3, 2025 | 46.10 | 46.15 | 45.40 | 45.85 | 45.85 | 27,710 |
| Jan 2, 2025 | 46.40 | 46.40 | 45.55 | 46.00 | 46.00 | 34,832 |
| Dec 30, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Dec 27, 2024 | 46.40 | 46.80 | 45.90 | 46.10 | 46.10 | 26,122 |
| Dec 23, 2024 | 46.20 | 46.70 | 46.00 | 46.50 | 46.50 | 27,726 |
| Dec 20, 2024 | 46.25 | 46.60 | 45.65 | 46.30 | 46.30 | 97,235 |
| Dec 19, 2024 | 45.75 | 46.55 | 45.35 | 46.50 | 46.50 | 64,799 |
| Dec 18, 2024 | 46.45 | 47.00 | 45.95 | 46.00 | 46.00 | 35,272 |
| Dec 17, 2024 | 46.30 | 46.80 | 46.10 | 46.75 | 46.75 | 38,233 |
| Dec 16, 2024 | 47.10 | 47.40 | 45.90 | 46.40 | 46.40 | 40,822 |
| Dec 13, 2024 | 47.15 | 47.50 | 47.05 | 47.05 | 47.05 | 27,160 |
| Dec 12, 2024 | 47.60 | 47.85 | 46.75 | 47.05 | 47.05 | 35,483 |
| Dec 11, 2024 | 45.80 | 48.25 | 45.80 | 47.65 | 47.65 | 94,786 |
| Dec 10, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Dec 9, 2024 | 45.10 | 45.40 | 44.70 | 45.10 | 45.10 | 17,950 |
| Dec 6, 2024 | 44.85 | 45.05 | 44.30 | 44.95 | 44.95 | 85,972 |
| Dec 5, 2024 | 44.55 | 44.90 | 44.55 | 44.75 | 44.75 | 37,085 |
| Dec 4, 2024 | 44.65 | 44.95 | 44.50 | 44.75 | 44.75 | 45,881 |
| Dec 3, 2024 | 43.80 | 44.65 | 43.75 | 44.65 | 44.65 | 26,635 |
| Dec 2, 2024 | 43.65 | 43.90 | 43.40 | 43.75 | 43.75 | 26,778 |
| Nov 29, 2024 | 43.20 | 43.75 | 42.90 | 43.60 | 43.60 | 45,520 |
| Nov 28, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| Nov 27, 2024 | 43.20 | 43.50 | 42.60 | 42.70 | 42.70 | 44,875 |
| Nov 26, 2024 | 44.30 | 44.30 | 43.15 | 43.40 | 43.40 | 38,995 |
| Nov 25, 2024 | 44.45 | 44.60 | 43.75 | 44.50 | 44.50 | 45,004 |
| Nov 22, 2024 | 45.00 | 45.00 | 43.80 | 44.30 | 44.30 | 48,426 |
| Nov 21, 2024 | 44.45 | 44.80 | 43.90 | 44.75 | 44.75 | 31,172 |
| Nov 20, 2024 | 44.80 | 45.45 | 44.35 | 44.40 | 44.40 | 29,726 |
| Nov 19, 2024 | 45.45 | 45.70 | 44.10 | 44.40 | 44.40 | 31,533 |
| Nov 18, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Nov 15, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| Nov 14, 2024 | 45.15 | 46.25 | 44.10 | 46.15 | 46.15 | 80,447 |
| Nov 13, 2024 | 45.00 | 45.60 | 44.80 | 45.35 | 45.35 | 41,603 |
| Nov 12, 2024 | 46.10 | 46.35 | 45.05 | 45.20 | 45.20 | 44,217 |
| Nov 11, 2024 | 45.65 | 46.75 | 45.65 | 46.35 | 46.35 | 61,868 |
| Nov 8, 2024 | 45.45 | 45.90 | 45.00 | 45.55 | 45.55 | 34,483 |
| Nov 7, 2024 | 44.85 | 45.65 | 44.85 | 45.45 | 45.45 | 41,446 |
| Nov 6, 2024 | 44.85 | 45.35 | 44.60 | 44.85 | 44.85 | 66,415 |
| Nov 5, 2024 | 43.75 | 45.10 | 43.50 | 44.85 | 44.85 | 40,823 |
| Nov 4, 2024 | 44.40 | 44.60 | 43.70 | 43.70 | 43.70 | 66,213 |
| Nov 1, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Oct 31, 2024 | 44.30 | 44.40 | 43.80 | 44.10 | 44.10 | 40,260 |
| Oct 30, 2024 | 44.80 | 45.25 | 44.30 | 44.60 | 44.60 | 92,447 |
| Oct 29, 2024 | 44.85 | 45.05 | 44.55 | 44.80 | 44.80 | 54,036 |
| Oct 28, 2024 | 44.20 | 44.95 | 43.95 | 44.90 | 44.90 | 47,220 |
| Oct 25, 2024 | 44.20 | 45.25 | 43.65 | 44.20 | 44.20 | 104,790 |
| Oct 24, 2024 | 48.90 | 49.00 | 41.80 | 44.15 | 44.15 | 381,380 |
| Oct 23, 2024 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | 16,997 |
| Oct 22, 2024 | 50.30 | 50.50 | 49.50 | 50.20 | 50.20 | 17,709 |
| Oct 21, 2024 | 50.60 | 50.70 | 50.00 | 50.20 | 50.20 | 23,602 |
| Oct 18, 2024 | 51.10 | 51.40 | 50.60 | 50.60 | 50.60 | 39,917 |
| Oct 17, 2024 | 50.70 | 51.20 | 50.50 | 51.00 | 51.00 | 26,499 |
| Oct 16, 2024 | 50.60 | 50.80 | 50.10 | 50.70 | 50.70 | 22,499 |
| Oct 15, 2024 | 50.30 | 50.90 | 50.10 | 50.60 | 50.60 | 29,902 |
| Oct 14, 2024 | 50.40 | 50.50 | 49.55 | 50.20 | 50.20 | 20,307 |
| Oct 11, 2024 | 50.30 | 50.80 | 50.20 | 50.60 | 50.60 | 26,078 |
| Oct 10, 2024 | 50.30 | 50.40 | 49.90 | 50.20 | 50.20 | 15,310 |
| Oct 9, 2024 | 49.35 | 50.30 | 49.10 | 50.20 | 50.20 | 18,766 |
| Oct 8, 2024 | 49.20 | 49.45 | 48.85 | 49.30 | 49.30 | 14,158 |
| Oct 7, 2024 | 49.95 | 50.20 | 48.40 | 49.60 | 49.60 | 27,115 |
| Oct 4, 2024 | 49.05 | 50.40 | 49.05 | 50.30 | 50.30 | 51,424 |
| Oct 3, 2024 | 49.25 | 49.35 | 48.60 | 48.90 | 48.90 | 14,027 |
| Oct 2, 2024 | 48.60 | 49.75 | 48.60 | 49.30 | 49.30 | 27,047 |
| Oct 1, 2024 | 48.80 | 49.20 | 48.45 | 48.80 | 48.80 | 33,494 |
| Sep 30, 2024 | 48.50 | 48.70 | 47.85 | 48.40 | 48.40 | 45,606 |
| Sep 27, 2024 | 48.25 | 48.40 | 47.75 | 48.20 | 48.20 | 26,574 |
| Sep 26, 2024 | 47.85 | 48.70 | 47.70 | 48.25 | 48.25 | 69,308 |
| Sep 25, 2024 | 47.10 | 48.05 | 47.00 | 47.85 | 47.85 | 26,040 |
| Sep 24, 2024 | 47.85 | 48.05 | 47.00 | 47.15 | 47.15 | - |
| Sep 23, 2024 | 46.95 | 48.20 | 46.55 | 47.65 | 47.65 | 41,686 |
| Sep 20, 2024 | 47.15 | 47.40 | 46.50 | 46.80 | 46.80 | 70,736 |
| Sep 19, 2024 | 46.15 | 47.35 | 46.15 | 47.35 | 47.35 | 38,108 |
| Sep 18, 2024 | 45.60 | 46.20 | 45.60 | 46.10 | 46.10 | 26,400 |
| Sep 17, 2024 | 45.95 | 46.10 | 45.65 | 45.80 | 45.80 | 18,298 |
| Sep 16, 2024 | 45.90 | 46.10 | 45.65 | 45.80 | 45.80 | 18,604 |
| Sep 13, 2024 | 45.90 | 46.25 | 45.25 | 45.85 | 45.85 | 21,851 |
| Sep 12, 2024 | 46.15 | 46.45 | 45.35 | 46.00 | 46.00 | 15,232 |
| Sep 11, 2024 | 46.00 | 46.25 | 45.35 | 45.80 | 45.80 | 19,455 |
| Sep 10, 2024 | 45.65 | 46.20 | 45.10 | 45.75 | 45.75 | 31,534 |
| Sep 9, 2024 | 45.40 | 45.85 | 45.00 | 45.70 | 45.70 | 19,539 |
| Sep 6, 2024 | 45.55 | 46.00 | 44.80 | 45.05 | 45.05 | 37,204 |
| Sep 5, 2024 | 46.20 | 47.50 | 45.80 | 45.80 | 45.80 | 32,670 |
| Sep 4, 2024 | 45.50 | 46.60 | 45.45 | 46.55 | 46.55 | 36,618 |
| Sep 3, 2024 | 47.10 | 47.40 | 45.80 | 46.05 | 46.05 | 30,734 |
| Sep 2, 2024 | 47.40 | 47.55 | 46.50 | 47.20 | 47.20 | 27,278 |
| Aug 30, 2024 | 47.80 | 48.10 | 47.50 | 47.60 | 47.60 | 56,346 |
| Aug 29, 2024 | 47.70 | 48.10 | 47.55 | 48.05 | 48.05 | 35,004 |
| Aug 28, 2024 | 48.10 | 48.50 | 47.50 | 47.70 | 47.70 | 37,806 |
| Aug 27, 2024 | 47.85 | 48.00 | 47.65 | 48.00 | 48.00 | 26,307 |
| Aug 26, 2024 | 47.40 | 48.00 | 46.95 | 47.90 | 47.90 | 27,743 |
| Aug 23, 2024 | 47.65 | 47.95 | 47.25 | 47.55 | 47.55 | 36,210 |
| Aug 22, 2024 | 48.00 | 48.25 | 47.30 | 47.55 | 47.55 | 34,398 |
| Aug 21, 2024 | 48.35 | 49.00 | 48.10 | 48.30 | 48.30 | 32,426 |
| Aug 20, 2024 | 49.75 | 49.90 | 48.30 | 48.30 | 48.30 | 34,200 |
| Aug 19, 2024 | 49.35 | 50.30 | 49.10 | 49.75 | 49.75 | 50,957 |
| Aug 16, 2024 | 49.90 | 50.00 | 49.00 | 49.60 | 49.60 | 44,076 |
| Aug 15, 2024 | 48.95 | 49.95 | 48.95 | 49.65 | 49.65 | 54,195 |
| Aug 14, 2024 | 49.05 | 49.05 | 46.80 | 48.65 | 48.65 | 81,913 |
| Aug 13, 2024 | 50.40 | 51.40 | 48.95 | 48.95 | 48.95 | 79,366 |
| Aug 12, 2024 | 47.90 | 48.35 | 47.60 | 48.25 | 48.25 | 31,156 |
| Aug 9, 2024 | 47.45 | 48.00 | 47.35 | 47.70 | 47.70 | 16,393 |
| Aug 8, 2024 | 48.25 | 48.25 | 47.15 | 47.25 | 47.25 | 33,127 |
| Aug 7, 2024 | 48.30 | 48.75 | 48.20 | 48.30 | 48.30 | 50,536 |
| Aug 6, 2024 | 48.00 | 48.30 | 47.00 | 48.00 | 48.00 | 52,330 |
| Aug 5, 2024 | 46.45 | 47.30 | 45.20 | 47.15 | 47.15 | 110,239 |
| Aug 2, 2024 | 49.35 | 49.45 | 48.20 | 48.75 | 48.75 | 47,915 |
| Aug 1, 2024 | 51.70 | 52.00 | 49.80 | 49.95 | 49.95 | 43,129 |
| Jul 31, 2024 | 51.20 | 52.40 | 51.20 | 51.90 | 51.90 | 90,262 |
| Jul 30, 2024 | 50.00 | 51.50 | 49.95 | 51.10 | 51.10 | 18,698 |
| Jul 29, 2024 | 50.50 | 50.70 | 49.95 | 50.00 | 50.00 | 22,034 |
| Jul 26, 2024 | 49.60 | 50.50 | 49.30 | 50.50 | 50.50 | 24,438 |
| Jul 25, 2024 | 50.00 | 50.30 | 48.90 | 49.65 | 49.65 | 35,849 |
| Jul 24, 2024 | 50.60 | 51.00 | 50.10 | 50.10 | 50.10 | 20,197 |
| Jul 23, 2024 | 51.60 | 51.60 | 50.50 | 50.70 | 50.70 | 24,194 |
| Jul 22, 2024 | 51.90 | 52.10 | 51.30 | 51.50 | 51.50 | 25,677 |
| Jul 19, 2024 | 50.90 | 52.30 | 50.60 | 51.60 | 51.60 | 63,423 |
| Jul 18, 2024 | 50.00 | 51.40 | 50.00 | 51.00 | 51.00 | 54,841 |
| Jul 17, 2024 | 49.85 | 52.20 | 49.70 | 49.80 | 49.80 | 75,567 |
| Jul 16, 2024 | 49.20 | 49.60 | 48.60 | 49.30 | 49.30 | 16,099 |
| Jul 15, 2024 | 49.20 | 49.70 | 48.90 | 48.90 | 48.90 | 19,704 |
| Jul 12, 2024 | 48.95 | 49.25 | 48.30 | 49.10 | 49.10 | 16,859 |
| Jul 11, 2024 | 49.00 | 49.00 | 48.15 | 48.80 | 48.80 | 23,743 |
| Jul 10, 2024 | 48.45 | 49.05 | 48.15 | 49.00 | 49.00 | 25,015 |
| Jul 9, 2024 | 49.35 | 49.45 | 48.30 | 48.50 | 48.50 | 31,447 |
| Jul 8, 2024 | 49.00 | 49.60 | 48.80 | 49.45 | 49.45 | 17,545 |
| Jul 5, 2024 | 49.10 | 49.70 | 48.75 | 48.95 | 48.95 | 24,896 |
| Jul 4, 2024 | 48.90 | 49.65 | 48.55 | 49.10 | 49.10 | 15,110 |
| Jul 3, 2024 | 49.65 | 49.70 | 49.20 | 49.25 | 49.25 | 27,131 |
| Jul 2, 2024 | 49.35 | 49.60 | 49.15 | 49.30 | 49.30 | 17,647 |
| Jul 1, 2024 | 49.50 | 49.75 | 49.05 | 49.45 | 49.45 | 26,040 |
| Jun 28, 2024 | 49.35 | 49.55 | 48.95 | 49.10 | 49.10 | 36,027 |
| Jun 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Jun 26, 2024 | 49.95 | 50.20 | 49.05 | 49.10 | 49.10 | 44,521 |
| Jun 25, 2024 | 49.90 | 50.10 | 49.55 | 49.70 | 49.70 | 42,795 |
| Jun 24, 2024 | 49.55 | 50.30 | 49.10 | 50.30 | 50.30 | 39,159 |
| Jun 21, 2024 | 49.50 | 49.70 | 48.90 | 49.45 | 49.45 | 123,464 |
| Jun 20, 2024 | 49.00 | 49.60 | 48.80 | 49.15 | 49.15 | 29,800 |
| Jun 19, 2024 | 49.60 | 49.65 | 48.65 | 49.00 | 49.00 | 41,010 |
| Jun 18, 2024 | 48.55 | 49.60 | 48.50 | 49.35 | 49.35 | 85,937 |
| Jun 17, 2024 | 48.10 | 48.45 | 47.20 | 47.70 | 47.70 | 38,698 |
| Jun 14, 2024 | 49.65 | 49.85 | 46.90 | 47.70 | 47.70 | 120,811 |
| Jun 13, 2024 | 50.20 | 50.40 | 49.40 | 49.60 | 49.60 | 72,446 |
| Jun 12, 2024 | 51.10 | 51.70 | 49.25 | 50.20 | 50.20 | 99,720 |
| Jun 11, 2024 | 51.50 | 52.00 | 50.60 | 50.80 | 50.80 | 60,706 |
| Jun 10, 2024 | 51.00 | 51.90 | 50.40 | 51.60 | 51.60 | 101,207 |
| Jun 7, 2024 | 50.30 | 51.60 | 50.20 | 51.40 | 51.40 | 75,036 |
| Jun 6, 2024 | 51.00 | 51.00 | 50.10 | 50.60 | 50.60 | 32,288 |
| Jun 5, 2024 | 50.60 | 51.10 | 49.90 | 51.10 | 51.10 | 28,182 |
| Jun 4, 2024 | 50.00 | 50.50 | 49.70 | 50.30 | 50.30 | 40,158 |
| Jun 3, 2024 | 50.30 | 50.30 | 49.35 | 50.00 | 50.00 | 39,406 |
| May 31, 2024 | 49.75 | 50.20 | 49.40 | 50.20 | 50.20 | 103,260 |
| May 30, 2024 | 50.60 | 50.60 | 49.75 | 50.10 | 50.10 | 26,967 |
| May 29, 2024 | 50.20 | 50.50 | 49.90 | 50.10 | 50.10 | 43,360 |
| May 28, 2024 | 51.20 | 51.30 | 50.20 | 50.30 | 50.30 | 36,003 |
| May 27, 2024 | 50.60 | 51.20 | 49.65 | 51.20 | 51.20 | 50,278 |
| May 24, 2024 | 50.50 | 50.90 | 50.10 | 50.80 | 50.80 | 54,932 |
| May 23, 2024 | 51.00 | 51.40 | 50.20 | 50.70 | 50.70 | 79,442 |
| May 22, 2024 | 50.00 | 50.50 | 49.65 | 50.40 | 50.40 | 76,891 |
| May 21, 2024 | 51.50 | 51.60 | 49.40 | 50.20 | 50.20 | 120,824 |
| May 20, 2024 | 50.20 | 51.60 | 50.20 | 51.60 | 51.60 | 58,485 |
| May 17, 2024 | 49.65 | 50.30 | 48.60 | 50.30 | 50.30 | 75,845 |
| May 16, 2024 | 1.8 Dividend | |||||
| May 16, 2024 | 48.65 | 50.20 | 48.05 | 49.85 | 49.85 | 224,390 |
| May 15, 2024 | 46.50 | 50.50 | 46.15 | 48.85 | 47.05 | 265,477 |
| May 14, 2024 | 45.65 | 46.50 | 45.65 | 46.50 | 44.79 | 58,847 |
| May 13, 2024 | 45.85 | 45.95 | 45.55 | 45.75 | 44.06 | 63,154 |
| May 10, 2024 | 45.80 | 46.10 | 45.55 | 45.70 | 44.02 | 34,119 |
| May 9, 2024 | 45.40 | 45.80 | 45.10 | 45.65 | 43.97 | 26,979 |
| May 8, 2024 | 45.00 | 45.75 | 44.85 | 45.30 | 43.63 | 60,268 |
| May 7, 2024 | 44.40 | 44.95 | 44.25 | 44.95 | 43.29 | 37,803 |
| May 6, 2024 | 43.55 | 44.45 | 43.30 | 44.30 | 42.67 | 25,517 |
Related Tickers
HOT.DE HOCHTIEF Aktiengesellschaft
174.00
+0.58%
ABS2.DE PORR AG
31.65
-0.94%
B7J1.DE SRV Yhtiöt Oyj
5.34
+1.91%
6226.T Moriya Transportation Engineering and Manufacturing Co.,Ltd.
2,841.00
+0.14%
HOCFF HOCHTIEF Aktiengesellschaft
204.00
+0.22%
XD4.DE Strabag SE
83.10
+1.22%
MULTI.OL Multiconsult ASA
194.00
+1.84%
1879.T Shinnihon Corporation
1,640.00
-0.91%
BW3.F Babcock International Group PLC
9.95
+7.05%
AB9.DE ABO Energy GmbH & Co. KGaA
41.10
-0.96%