Frankfurt - Delayed Quote EUR

Bilfinger SE (GBF.F)

Compare
45.80 -0.25 (-0.54%)
As of 8:02:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 45.80 45.80 45.80 45.80 45.80 500
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 1.80 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
May 3, 2024 44.00 44.00 44.00 44.00 42.36 450
May 2, 2024 43.70 43.70 43.70 43.70 42.07 -
Apr 30, 2024 44.60 44.60 44.15 44.15 42.51 180
Apr 29, 2024 44.85 45.20 44.85 45.20 43.52 105
Apr 26, 2024 44.65 45.15 44.65 45.15 43.47 200
Apr 25, 2024 43.95 44.60 43.95 44.60 42.94 303
Apr 24, 2024 43.20 44.35 43.20 44.35 42.70 200
Apr 23, 2024 42.40 42.85 42.40 42.85 41.25 617
Apr 22, 2024 41.30 42.00 41.30 42.00 40.44 381
Apr 19, 2024 40.70 40.70 40.70 40.70 39.18 -
Apr 18, 2024 41.00 41.00 41.00 41.00 39.47 -
Apr 17, 2024 41.25 41.25 40.90 40.90 39.38 820
Apr 16, 2024 41.25 41.25 40.50 40.50 38.99 390
Apr 15, 2024 41.70 41.80 41.50 41.50 39.96 150
Apr 12, 2024 41.80 41.80 41.80 41.80 40.24 -
Apr 11, 2024 41.85 41.85 41.85 41.85 40.29 -
Apr 10, 2024 41.60 41.95 41.60 41.80 40.24 177
Apr 9, 2024 42.85 42.85 41.65 41.90 40.34 1,078
Apr 8, 2024 42.85 42.85 42.85 42.85 41.25 -
Apr 5, 2024 42.35 42.75 42.35 42.75 41.16 300
Apr 4, 2024 42.75 42.90 42.75 42.90 41.30 640
Apr 3, 2024 42.85 42.85 42.85 42.85 41.25 -
Apr 2, 2024 43.35 43.35 42.80 43.15 41.54 235
Mar 28, 2024 43.92 43.92 43.18 43.18 41.57 328
Mar 27, 2024 43.04 44.08 43.04 43.92 42.28 510
Mar 26, 2024 43.44 43.44 43.20 43.20 41.59 50
Mar 25, 2024 43.28 44.06 43.28 44.06 42.42 395
Mar 22, 2024 42.58 42.92 42.58 42.92 41.32 10
Mar 21, 2024 43.84 43.84 42.82 42.88 41.28 302
Mar 20, 2024 44.06 44.06 43.66 43.66 42.03 230
Mar 19, 2024 44.44 44.44 43.74 43.74 42.11 225
Mar 18, 2024 44.50 44.52 44.50 44.52 42.86 513
Mar 15, 2024 44.92 44.92 44.92 44.92 43.25 45
Mar 14, 2024 45.06 45.44 44.70 45.34 43.65 332
Mar 13, 2024 45.10 45.10 45.10 45.10 43.42 -
Mar 12, 2024 43.60 45.10 43.60 45.10 43.42 570
Mar 11, 2024 42.22 43.58 42.20 43.58 41.96 1,764
Mar 8, 2024 42.58 42.58 42.50 42.50 40.92 1,975
Mar 7, 2024 42.54 42.70 42.50 42.50 40.92 95
Mar 6, 2024 42.28 43.06 42.28 42.92 41.32 1,070
Mar 5, 2024 42.18 42.32 42.18 42.24 40.67 140
Mar 4, 2024 42.72 42.72 42.38 42.38 40.80 300
Mar 1, 2024 42.66 42.82 42.66 42.82 41.23 75
Feb 29, 2024 42.36 42.72 42.36 42.58 40.99 350
Feb 28, 2024 42.58 42.58 42.36 42.36 40.78 89
Feb 27, 2024 42.36 42.40 42.36 42.40 40.82 100
Feb 26, 2024 42.72 42.96 42.50 42.54 40.96 676
Feb 23, 2024 43.10 43.10 42.44 42.78 41.19 299
Feb 22, 2024 43.36 43.82 43.18 43.18 41.57 261
Feb 21, 2024 42.10 43.40 42.10 43.14 41.53 1,088
Feb 20, 2024 42.62 42.62 41.64 41.64 40.09 200
Feb 19, 2024 43.10 43.14 42.62 42.68 41.09 658
Feb 16, 2024 43.12 43.86 42.84 43.48 41.86 1,120
Feb 15, 2024 41.98 43.46 41.20 42.86 41.26 5,192
Feb 14, 2024 39.00 42.32 39.00 41.58 40.03 2,459
Feb 13, 2024 38.22 38.50 38.22 38.30 36.87 205
Feb 12, 2024 38.00 38.50 38.00 38.30 36.87 350
Feb 9, 2024 38.26 38.26 38.18 38.18 36.76 100
Feb 8, 2024 37.82 38.40 37.82 38.30 36.87 83
Feb 7, 2024 37.26 37.96 37.26 37.96 36.55 152
Feb 6, 2024 36.90 37.14 36.90 37.14 35.76 550
Feb 5, 2024 38.12 38.12 37.04 37.04 35.66 702
Feb 2, 2024 38.90 38.90 38.90 38.90 37.45 -
Feb 1, 2024 39.14 39.32 38.72 38.72 37.28 663
Jan 31, 2024 39.68 40.00 39.48 39.48 38.01 510
Jan 30, 2024 39.44 39.92 39.44 39.92 38.43 1,100
Jan 29, 2024 38.04 39.48 38.04 39.46 37.99 950
Jan 26, 2024 38.42 38.42 38.30 38.30 36.87 50
Jan 25, 2024 37.96 38.28 37.96 38.28 36.85 200
Jan 24, 2024 38.50 38.50 38.50 38.50 37.07 -
Jan 23, 2024 38.34 38.60 38.34 38.60 37.16 75
Jan 22, 2024 37.90 38.50 37.90 38.38 36.95 760
Jan 19, 2024 37.20 37.20 37.20 37.20 35.82 -
Jan 18, 2024 37.48 37.48 37.48 37.48 36.08 -
Jan 17, 2024 36.98 36.98 36.98 36.98 35.60 35
Jan 16, 2024 36.54 36.92 36.54 36.92 35.55 50
Jan 15, 2024 37.74 38.00 36.88 36.88 35.51 1,740
Jan 12, 2024 36.72 37.90 36.72 37.90 36.49 109
Jan 11, 2024 36.42 36.66 36.42 36.54 35.18 900
Jan 10, 2024 35.46 36.50 35.46 36.46 35.10 540
Jan 9, 2024 34.64 34.64 34.64 34.64 33.35 -
Jan 8, 2024 34.46 34.46 34.46 34.46 33.18 -