Frankfurt - Delayed Quote EUR
Bilfinger SE (GBF.F)
73.40
-3.65
(-4.74%)
As of 11:19:10 AM GMT+2. Market Open.
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 6, 2025 | 76.55 | 76.75 | 73.40 | 73.40 | 73.40 | 118 |
| May 5, 2025 | 76.45 | 77.05 | 75.70 | 77.05 | 77.05 | 426 |
| May 2, 2025 | 74.95 | 76.25 | 74.55 | 76.25 | 76.25 | 1,528 |
| Apr 30, 2025 | 73.95 | 74.00 | 73.95 | 74.00 | 74.00 | 40 |
| Apr 29, 2025 | 72.75 | 73.90 | 72.75 | 73.90 | 73.90 | 354 |
| Apr 28, 2025 | 72.95 | 73.00 | 72.80 | 72.85 | 72.85 | 321 |
| Apr 25, 2025 | 71.55 | 72.40 | 71.55 | 71.95 | 71.95 | 330 |
| Apr 24, 2025 | 71.45 | 71.45 | 70.85 | 70.95 | 70.95 | 302 |
| Apr 23, 2025 | 70.65 | 71.45 | 70.10 | 71.20 | 71.20 | 400 |
| Apr 22, 2025 | 69.30 | 70.35 | 69.30 | 69.45 | 69.45 | 97 |
| Apr 17, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Apr 16, 2025 | 68.35 | 69.00 | 68.35 | 68.50 | 68.50 | 522 |
| Apr 15, 2025 | 65.40 | 68.50 | 65.40 | 68.25 | 68.25 | 542 |
| Apr 14, 2025 | 63.35 | 65.80 | 63.35 | 65.55 | 65.55 | 597 |
| Apr 11, 2025 | 63.00 | 63.00 | 62.05 | 62.05 | 62.05 | 1 |
| Apr 10, 2025 | 66.95 | 66.95 | 62.70 | 63.05 | 63.05 | 1,565 |
| Apr 9, 2025 | 59.55 | 64.50 | 59.05 | 64.40 | 64.40 | 302 |
| Apr 8, 2025 | 61.15 | 62.70 | 59.90 | 60.10 | 60.10 | 1,379 |
| Apr 7, 2025 | 55.55 | 61.25 | 55.55 | 59.90 | 59.90 | 1,501 |
| Apr 4, 2025 | 67.00 | 67.00 | 57.80 | 57.80 | 57.80 | 2,653 |
| Apr 3, 2025 | 65.50 | 67.10 | 65.50 | 66.90 | 66.90 | 232 |
| Apr 2, 2025 | 67.10 | 67.10 | 65.80 | 66.80 | 66.80 | 757 |
| Apr 1, 2025 | 66.30 | 66.60 | 66.30 | 66.60 | 66.60 | 250 |
| Mar 31, 2025 | 66.60 | 66.60 | 65.00 | 66.20 | 66.20 | 1,364 |
| Mar 28, 2025 | 68.70 | 68.70 | 67.00 | 67.00 | 67.00 | 360 |
| Mar 27, 2025 | 68.50 | 68.80 | 68.50 | 68.80 | 68.80 | 22 |
| Mar 26, 2025 | 69.40 | 69.90 | 69.40 | 69.60 | 69.60 | 273 |
| Mar 25, 2025 | 69.00 | 69.40 | 68.40 | 69.20 | 69.20 | 109 |
| Mar 24, 2025 | 69.20 | 69.30 | 68.30 | 68.90 | 68.90 | 522 |
| Mar 21, 2025 | 68.50 | 68.50 | 67.30 | 67.60 | 67.60 | 644 |
| Mar 20, 2025 | 72.20 | 72.20 | 68.20 | 69.20 | 69.20 | 1,573 |
| Mar 19, 2025 | 74.30 | 74.60 | 71.60 | 72.30 | 72.30 | 2,273 |
| Mar 18, 2025 | 71.70 | 74.70 | 71.50 | 73.80 | 73.80 | 4,444 |
| Mar 17, 2025 | 72.70 | 74.10 | 70.50 | 72.50 | 72.50 | 3,260 |
| Mar 14, 2025 | 67.00 | 72.10 | 67.00 | 71.80 | 71.80 | 2,553 |
| Mar 13, 2025 | 68.30 | 68.30 | 66.50 | 66.90 | 66.90 | 1,271 |
| Mar 12, 2025 | 67.20 | 70.00 | 67.20 | 69.60 | 69.60 | 417 |
| Mar 11, 2025 | 65.60 | 66.90 | 65.60 | 66.60 | 66.60 | 2,040 |
| Mar 10, 2025 | 68.40 | 70.20 | 65.60 | 65.60 | 65.60 | 4,076 |
| Mar 7, 2025 | 71.30 | 71.50 | 64.80 | 68.10 | 68.10 | 5,000 |
| Mar 6, 2025 | 73.00 | 73.90 | 70.70 | 71.40 | 71.40 | 10,740 |
| Mar 5, 2025 | 67.50 | 73.10 | 65.40 | 71.80 | 71.80 | 8,148 |
| Mar 4, 2025 | 59.50 | 66.40 | 58.90 | 64.00 | 64.00 | 4,302 |
| Mar 3, 2025 | 56.00 | 59.00 | 56.00 | 58.90 | 58.90 | 1,455 |
| Feb 28, 2025 | 55.80 | 55.90 | 55.80 | 55.90 | 55.90 | 170 |
| Feb 27, 2025 | 56.80 | 56.80 | 56.30 | 56.40 | 56.40 | 60 |
| Feb 26, 2025 | 56.00 | 56.90 | 56.00 | 56.30 | 56.30 | 616 |
| Feb 25, 2025 | 54.70 | 55.20 | 54.70 | 55.20 | 55.20 | 90 |
| Feb 24, 2025 | 54.20 | 55.80 | 54.20 | 55.70 | 55.70 | 436 |
| Feb 21, 2025 | 53.70 | 54.00 | 53.70 | 54.00 | 54.00 | 670 |
| Feb 20, 2025 | 54.60 | 55.00 | 54.00 | 54.00 | 54.00 | 238 |
| Feb 19, 2025 | 55.90 | 56.50 | 55.40 | 55.40 | 55.40 | 530 |
| Feb 18, 2025 | 54.80 | 56.20 | 54.80 | 56.20 | 56.20 | 236 |
| Feb 17, 2025 | 54.20 | 55.10 | 53.50 | 55.10 | 55.10 | 528 |
| Feb 14, 2025 | 51.80 | 53.90 | 51.80 | 53.90 | 53.90 | 84 |
| Feb 13, 2025 | 50.90 | 52.30 | 50.90 | 52.10 | 52.10 | 836 |
| Feb 12, 2025 | 50.20 | 50.60 | 50.10 | 50.60 | 50.60 | 710 |
| Feb 11, 2025 | 49.55 | 49.65 | 49.30 | 49.65 | 49.65 | 173 |
| Feb 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Feb 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Feb 6, 2025 | 48.45 | 49.25 | 48.45 | 48.80 | 48.80 | 195 |
| Feb 5, 2025 | 48.40 | 48.40 | 48.25 | 48.25 | 48.25 | 100 |
| Feb 4, 2025 | 48.85 | 48.85 | 48.55 | 48.85 | 48.85 | 245 |
| Feb 3, 2025 | 49.30 | 49.30 | 48.60 | 48.75 | 48.75 | 1,524 |
| Jan 31, 2025 | 49.05 | 49.85 | 49.05 | 49.85 | 49.85 | 30 |
| Jan 30, 2025 | 47.85 | 48.70 | 47.85 | 48.70 | 48.70 | 160 |
| Jan 29, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jan 28, 2025 | 48.25 | 48.45 | 48.25 | 48.45 | 48.45 | 200 |
| Jan 27, 2025 | 48.40 | 48.45 | 48.05 | 48.45 | 48.45 | 353 |
| Jan 24, 2025 | 49.05 | 49.20 | 49.05 | 49.15 | 49.15 | 253 |
| Jan 23, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jan 22, 2025 | 47.15 | 48.00 | 47.15 | 48.00 | 48.00 | 200 |
| Jan 21, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Jan 20, 2025 | 46.35 | 47.00 | 46.35 | 46.70 | 46.70 | 60 |
| Jan 17, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| Jan 16, 2025 | 45.60 | 45.90 | 45.60 | 45.90 | 45.90 | 501 |
| Jan 15, 2025 | 44.70 | 45.50 | 44.70 | 45.50 | 45.50 | 2,204 |
| Jan 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 333 |
| Jan 13, 2025 | 46.05 | 46.05 | 45.00 | 45.00 | 45.00 | 71 |
| Jan 10, 2025 | 46.10 | 46.35 | 46.10 | 46.20 | 46.20 | 350 |
| Jan 9, 2025 | 45.55 | 46.15 | 45.55 | 46.15 | 46.15 | 100 |
| Jan 8, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 35 |
| Jan 7, 2025 | 46.70 | 46.70 | 45.95 | 46.05 | 46.05 | 500 |
| Jan 6, 2025 | 46.25 | 46.90 | 46.10 | 46.90 | 46.90 | 1,383 |
| Jan 3, 2025 | 46.15 | 46.15 | 45.65 | 45.65 | 45.65 | 133 |
| Jan 2, 2025 | 46.20 | 46.25 | 46.05 | 46.05 | 46.05 | 260 |
| Dec 30, 2024 | 45.85 | 45.95 | 45.85 | 45.95 | 45.95 | 393 |
| Dec 27, 2024 | 46.40 | 46.50 | 46.35 | 46.50 | 46.50 | 336 |
| Dec 23, 2024 | 46.40 | 46.60 | 46.35 | 46.50 | 46.50 | 602 |
| Dec 20, 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 46.40 | 83 |
| Dec 19, 2024 | 45.05 | 45.35 | 45.05 | 45.35 | 45.35 | 300 |
| Dec 18, 2024 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 20 |
| Dec 17, 2024 | 46.30 | 46.90 | 46.30 | 46.90 | 46.90 | 100 |
| Dec 16, 2024 | 47.15 | 47.40 | 46.40 | 46.40 | 46.40 | 90 |
| Dec 13, 2024 | 47.05 | 47.30 | 47.05 | 47.30 | 47.30 | 50 |
| Dec 12, 2024 | 47.90 | 47.90 | 47.10 | 47.20 | 47.20 | 150 |
| Dec 11, 2024 | 45.95 | 47.70 | 45.95 | 47.65 | 47.65 | 419 |
| Dec 10, 2024 | 45.15 | 46.00 | 44.95 | 46.00 | 46.00 | 524 |
| Dec 9, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 6, 2024 | 44.65 | 45.15 | 44.65 | 44.75 | 44.75 | 326 |
| Dec 5, 2024 | 44.75 | 44.75 | 44.65 | 44.65 | 44.65 | 20 |
| Dec 4, 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 99 |
| Dec 3, 2024 | 43.75 | 44.75 | 43.75 | 44.75 | 44.75 | 250 |
| Dec 2, 2024 | 43.50 | 43.55 | 43.40 | 43.55 | 43.55 | 685 |
| Nov 29, 2024 | 43.10 | 43.85 | 43.10 | 43.85 | 43.85 | 205 |
| Nov 28, 2024 | 42.35 | 43.15 | 42.35 | 43.15 | 43.15 | 20 |
| Nov 27, 2024 | 43.40 | 43.40 | 42.65 | 42.80 | 42.80 | 545 |
| Nov 26, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Nov 25, 2024 | 44.50 | 44.50 | 43.85 | 43.85 | 43.85 | 120 |
| Nov 22, 2024 | 44.80 | 44.80 | 44.15 | 44.15 | 44.15 | 290 |
| Nov 21, 2024 | 44.50 | 44.80 | 43.95 | 44.80 | 44.80 | 299 |
| Nov 20, 2024 | 44.25 | 44.60 | 44.25 | 44.60 | 44.60 | 100 |
| Nov 19, 2024 | 45.20 | 45.20 | 44.20 | 44.35 | 44.35 | 55 |
| Nov 18, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22 |
| Nov 15, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Nov 14, 2024 | 45.20 | 45.90 | 45.20 | 45.90 | 45.90 | 250 |
| Nov 13, 2024 | 44.85 | 45.55 | 44.85 | 44.85 | 44.85 | 184 |
| Nov 12, 2024 | 46.25 | 46.25 | 45.15 | 45.30 | 45.30 | 650 |
| Nov 11, 2024 | 45.45 | 46.30 | 45.45 | 46.30 | 46.30 | 138 |
| Nov 8, 2024 | 45.50 | 45.85 | 45.05 | 45.40 | 45.40 | 166 |
| Nov 7, 2024 | 44.70 | 45.20 | 44.70 | 45.20 | 45.20 | 440 |
| Nov 6, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 140 |
| Nov 5, 2024 | 43.55 | 43.80 | 43.55 | 43.80 | 43.80 | 800 |
| Nov 4, 2024 | 44.55 | 44.55 | 43.35 | 43.35 | 43.35 | 345 |
| Nov 1, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Oct 31, 2024 | 44.55 | 44.55 | 44.15 | 44.15 | 44.15 | 109 |
| Oct 30, 2024 | 44.65 | 44.90 | 44.65 | 44.90 | 44.90 | 110 |
| Oct 29, 2024 | 44.85 | 44.95 | 44.85 | 44.95 | 44.95 | 50 |
| Oct 28, 2024 | 44.15 | 45.00 | 44.10 | 45.00 | 45.00 | 780 |
| Oct 25, 2024 | 44.55 | 45.05 | 44.35 | 44.40 | 44.40 | 460 |
| Oct 24, 2024 | 49.45 | 49.45 | 42.30 | 44.55 | 44.55 | 3,785 |
| Oct 23, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 330 |
| Oct 22, 2024 | 50.60 | 50.60 | 49.60 | 49.60 | 49.60 | 367 |
| Oct 21, 2024 | 50.70 | 50.70 | 50.10 | 50.10 | 50.10 | 745 |
| Oct 18, 2024 | 50.90 | 51.20 | 50.90 | 51.20 | 51.20 | 18,777 |
| Oct 17, 2024 | 50.60 | 51.10 | 50.60 | 50.90 | 50.90 | 3,942 |
| Oct 16, 2024 | 50.30 | 50.60 | 50.20 | 50.20 | 50.20 | 435 |
| Oct 15, 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 250 |
| Oct 14, 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 202 |
| Oct 11, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 80 |
| Oct 10, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 120 |
| Oct 9, 2024 | 49.20 | 49.25 | 49.20 | 49.25 | 49.25 | 95 |
| Oct 8, 2024 | 49.05 | 49.45 | 48.95 | 49.20 | 49.20 | 70 |
| Oct 7, 2024 | 50.20 | 50.20 | 49.35 | 49.35 | 49.35 | 575 |
| Oct 4, 2024 | 48.75 | 50.30 | 48.75 | 50.30 | 50.30 | 15,331 |
| Oct 3, 2024 | 49.05 | 49.10 | 49.05 | 49.10 | 49.10 | 300 |
| Oct 2, 2024 | 48.65 | 49.70 | 48.65 | 49.40 | 49.40 | 1,377 |
| Oct 1, 2024 | 48.35 | 49.20 | 48.35 | 48.60 | 48.60 | 126 |
| Sep 30, 2024 | 47.90 | 48.50 | 47.90 | 48.25 | 48.25 | 623 |
| Sep 27, 2024 | 48.25 | 48.25 | 47.85 | 48.05 | 48.05 | 720 |
| Sep 26, 2024 | 47.55 | 48.55 | 47.55 | 48.30 | 48.30 | 200 |
| Sep 25, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| Sep 24, 2024 | 47.70 | 47.70 | 47.35 | 47.35 | 47.35 | 195 |
| Sep 23, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Sep 20, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Sep 19, 2024 | 46.10 | 46.75 | 46.10 | 46.75 | 46.75 | 200 |
| Sep 18, 2024 | 45.65 | 46.35 | 45.65 | 46.35 | 46.35 | 11 |
| Sep 17, 2024 | 45.70 | 45.85 | 45.70 | 45.80 | 45.80 | 150 |
| Sep 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Sep 13, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Sep 12, 2024 | 45.95 | 46.05 | 45.95 | 46.05 | 46.05 | 500 |
| Sep 11, 2024 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | 820 |
| Sep 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Sep 9, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Sep 6, 2024 | 45.65 | 45.80 | 45.25 | 45.25 | 45.25 | 665 |
| Sep 5, 2024 | 46.40 | 46.45 | 46.40 | 46.45 | 46.45 | 1 |
| Sep 4, 2024 | 45.45 | 46.05 | 45.45 | 46.05 | 46.05 | 370 |
| Sep 3, 2024 | 47.20 | 47.20 | 46.10 | 46.10 | 46.10 | 40 |
| Sep 2, 2024 | 47.25 | 47.25 | 46.65 | 47.20 | 47.20 | 238 |
| Aug 30, 2024 | 47.85 | 47.85 | 47.30 | 47.30 | 47.30 | 464 |
| Aug 29, 2024 | 47.40 | 47.75 | 47.40 | 47.75 | 47.75 | 40 |
| Aug 28, 2024 | 47.95 | 48.40 | 47.95 | 48.20 | 48.20 | 252 |
| Aug 27, 2024 | 47.80 | 47.90 | 47.80 | 47.90 | 47.90 | 200 |
| Aug 26, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 54 |
| Aug 23, 2024 | 47.40 | 47.65 | 47.40 | 47.65 | 47.65 | 141 |
| Aug 22, 2024 | 48.25 | 48.25 | 47.35 | 47.35 | 47.35 | 25 |
| Aug 21, 2024 | 48.45 | 48.60 | 48.45 | 48.60 | 48.60 | 80 |
| Aug 20, 2024 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | 3 |
| Aug 19, 2024 | 49.75 | 49.75 | 49.40 | 49.75 | 49.75 | 60 |
| Aug 16, 2024 | 49.80 | 49.90 | 49.50 | 49.50 | 49.50 | 146 |
| Aug 15, 2024 | 48.60 | 49.75 | 48.60 | 49.75 | 49.75 | 125 |
| Aug 14, 2024 | 49.05 | 49.05 | 47.00 | 47.45 | 47.45 | 285 |
| Aug 13, 2024 | 49.35 | 49.95 | 49.35 | 49.95 | 49.95 | 610 |
| Aug 12, 2024 | 48.05 | 48.30 | 48.05 | 48.30 | 48.30 | 414 |
| Aug 9, 2024 | 47.20 | 47.85 | 47.20 | 47.75 | 47.75 | 460 |
| Aug 8, 2024 | 48.30 | 48.30 | 47.45 | 47.50 | 47.50 | 224 |
| Aug 7, 2024 | 48.20 | 48.65 | 48.20 | 48.20 | 48.20 | 175 |
| Aug 6, 2024 | 47.35 | 48.20 | 47.25 | 48.20 | 48.20 | 286 |
| Aug 5, 2024 | 47.65 | 47.65 | 46.45 | 46.70 | 46.70 | 6,479 |
| Aug 2, 2024 | 49.60 | 49.60 | 48.95 | 48.95 | 48.95 | 300 |
| Aug 1, 2024 | 51.80 | 51.80 | 49.90 | 49.90 | 49.90 | 120 |
| Jul 31, 2024 | 51.10 | 51.90 | 51.10 | 51.90 | 51.90 | 385 |
| Jul 30, 2024 | 49.90 | 51.30 | 49.90 | 51.00 | 51.00 | 372 |
| Jul 29, 2024 | 50.60 | 50.60 | 49.75 | 49.75 | 49.75 | 1,405 |
| Jul 26, 2024 | 49.30 | 49.90 | 49.30 | 49.90 | 49.90 | 220 |
| Jul 25, 2024 | 50.10 | 50.10 | 49.60 | 49.60 | 49.60 | 199 |
| Jul 24, 2024 | 50.30 | 50.50 | 50.10 | 50.10 | 50.10 | 230 |
| Jul 23, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 125 |
| Jul 22, 2024 | 51.50 | 51.80 | 51.50 | 51.80 | 51.80 | 90 |
| Jul 19, 2024 | 50.90 | 52.00 | 50.80 | 51.60 | 51.60 | 464 |
| Jul 18, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Jul 17, 2024 | 49.20 | 51.00 | 49.20 | 50.40 | 50.40 | 334 |
| Jul 16, 2024 | 48.65 | 48.65 | 48.60 | 48.60 | 48.60 | 130 |
| Jul 15, 2024 | 48.75 | 49.55 | 48.75 | 49.45 | 49.45 | 2,505 |
| Jul 12, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Jul 11, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jul 10, 2024 | 48.35 | 48.60 | 48.35 | 48.60 | 48.60 | 600 |
| Jul 9, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 5 |
| Jul 8, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Jul 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jul 4, 2024 | 49.10 | 49.30 | 48.70 | 49.30 | 49.30 | 71 |
| Jul 3, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Jul 2, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 49.30 | 260 |
| Jul 1, 2024 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 31 |
| Jun 28, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Jun 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Jun 26, 2024 | 50.10 | 50.10 | 49.85 | 49.85 | 49.85 | 20 |
| Jun 25, 2024 | 50.10 | 50.10 | 49.80 | 50.00 | 50.00 | 164 |
| Jun 24, 2024 | 49.30 | 49.95 | 49.30 | 49.90 | 49.90 | 218 |
| Jun 21, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 25 |
| Jun 20, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Jun 19, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Jun 18, 2024 | 48.10 | 49.80 | 48.10 | 49.75 | 49.75 | 550 |
| Jun 17, 2024 | 48.00 | 48.10 | 47.45 | 47.45 | 47.45 | 175 |
| Jun 14, 2024 | 49.60 | 49.60 | 47.50 | 47.60 | 47.60 | 1,439 |
| Jun 13, 2024 | 49.80 | 50.00 | 49.50 | 49.50 | 49.50 | 250 |
| Jun 12, 2024 | 51.20 | 51.50 | 49.40 | 49.95 | 49.95 | 663 |
| Jun 11, 2024 | 51.30 | 52.00 | 51.00 | 51.10 | 51.10 | 700 |
| Jun 10, 2024 | 51.20 | 51.60 | 51.10 | 51.30 | 51.30 | 710 |
| Jun 7, 2024 | 50.10 | 51.50 | 50.10 | 51.50 | 51.50 | 515 |
| Jun 6, 2024 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | 105 |
| Jun 5, 2024 | 50.30 | 50.60 | 50.30 | 50.60 | 50.60 | 300 |
| Jun 4, 2024 | 49.80 | 50.40 | 49.80 | 50.40 | 50.40 | 1,074 |
| Jun 3, 2024 | 49.85 | 50.10 | 49.65 | 49.65 | 49.65 | 515 |
| May 31, 2024 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | 250 |
| May 30, 2024 | 49.90 | 50.40 | 49.80 | 50.20 | 50.20 | 200 |
| May 29, 2024 | 49.90 | 50.10 | 49.90 | 50.10 | 50.10 | 153 |
| May 28, 2024 | 51.20 | 51.20 | 49.85 | 49.85 | 49.85 | 503 |
| May 27, 2024 | 50.50 | 50.70 | 49.70 | 50.70 | 50.70 | 1,299 |
| May 24, 2024 | 50.30 | 50.80 | 50.30 | 50.80 | 50.80 | 295 |
| May 23, 2024 | 50.10 | 51.00 | 50.10 | 50.90 | 50.90 | 805 |
| May 22, 2024 | 49.90 | 50.30 | 49.90 | 50.30 | 50.30 | 750 |
| May 21, 2024 | 51.10 | 51.10 | 49.55 | 49.95 | 49.95 | 871 |
| May 20, 2024 | 49.95 | 51.50 | 49.95 | 51.40 | 51.40 | 495 |
| May 17, 2024 | 49.20 | 50.20 | 49.10 | 49.95 | 49.95 | 950 |
| May 16, 2024 | 1.8 Dividend | |||||
| May 16, 2024 | 47.30 | 47.30 | 46.90 | 46.90 | 46.90 | 125 |
| May 15, 2024 | 46.45 | 49.95 | 46.45 | 48.35 | 46.55 | 717 |
| May 14, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 44.67 | 1,700 |
| May 13, 2024 | 46.25 | 46.25 | 45.70 | 45.70 | 44.00 | 367 |
| May 10, 2024 | 45.50 | 46.05 | 45.50 | 46.05 | 44.34 | 353 |
| May 9, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 43.61 | 110 |
| May 8, 2024 | 44.95 | 45.60 | 44.95 | 45.60 | 43.90 | 212 |
| May 7, 2024 | 44.40 | 45.10 | 44.40 | 45.10 | 43.42 | 2,200 |
| May 6, 2024 | 43.50 | 43.75 | 43.50 | 43.75 | 42.12 | 44 |
Related Tickers
HOT.F HOCHTIEF Aktiengesellschaft
166.40
-4.15%
1810.T Matsui Construction Co., Ltd.
955.00
+0.21%
WBGR-B.ST Wästbygg Gruppen AB (publ)
8.64
+3.85%
B5A0.HM BAUER Aktiengesellschaft
6.00
-1.64%
BAFBF Balfour Beatty plc
6.04
0.00%
CONSTI.HE Consti Oyj
10.50
+0.96%
1547.HK IBI GROUP HLDGS
0.213
+2.90%
ABS2.F PORR AG
29.80
-8.31%
FLU.F Fluor Corporation
30.12
-4.20%
XD4.HA STRABAG SE
83.60
+1.09%