Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Bilfinger SE (GBF.VI)

76.75
+0.50
+(0.66%)
As of 9:05:27 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202576.7576.7576.7576.7576.75-
May 5, 202576.1576.2575.9076.2576.25-
May 2, 202574.8575.7574.8575.7575.75149
Apr 30, 202574.5574.5573.6574.3574.35-
Apr 29, 202573.2574.0073.2074.0074.00-
Apr 28, 202573.0073.0072.6572.8572.85-
Apr 25, 202572.4072.6071.6572.1572.15-
Apr 24, 202570.2571.5070.2571.5071.50-
Apr 23, 202571.0071.2070.7071.2071.20-
Apr 22, 202569.5070.3069.5069.9569.95-
Apr 17, 202569.0069.7568.6569.6069.60257
Apr 16, 202568.2069.4568.2069.4569.45-
Apr 15, 202566.1568.2566.1568.2568.25-
Apr 14, 202563.7565.1063.7565.1065.10-
Apr 11, 202563.4563.4561.8562.2062.20-
Apr 10, 202563.3563.5062.7062.7062.70-
Apr 9, 202561.2061.2060.2060.4560.45-
Apr 8, 202561.4062.7061.4061.6561.65-
Apr 7, 202558.5060.3558.5060.0060.00-
Apr 4, 202566.9066.9059.8060.5060.50-
Apr 3, 202566.7067.2066.7067.0067.00-
Apr 2, 202566.7066.7065.7066.5066.50-
Apr 1, 202566.9067.6066.4067.2067.202
Mar 31, 202567.0067.0065.2066.0066.00-
Mar 28, 202569.2069.2067.4067.4067.40-
Mar 27, 202568.5069.3068.5069.3069.30-
Mar 26, 202569.9070.0069.1069.8069.80-
Mar 25, 202568.8069.3068.6069.3069.30-
Mar 24, 202570.3070.3069.0069.0069.00-
Mar 21, 202569.1069.1067.7068.4068.40-
Mar 20, 202571.3071.3068.0069.5069.50400
Mar 19, 202573.1074.1071.8071.9071.90-
Mar 18, 202571.5073.7071.5072.7072.70-
Mar 17, 202571.4071.4070.5070.5070.5010
Mar 14, 202567.3071.3067.3071.0071.00-
Mar 13, 202566.9067.4066.6066.7066.7080
Mar 12, 202568.0069.4068.0069.4069.40-
Mar 11, 202566.1067.8066.0066.5066.50100
Mar 10, 202568.0068.0065.5065.5065.50-
Mar 7, 202570.7070.7065.7065.7065.70-
Mar 6, 202572.6073.6071.3072.0072.0050
Mar 5, 202572.5072.5072.5072.5072.5010
Mar 4, 202560.3060.3059.1059.5059.50381
Mar 3, 202557.4059.1057.4059.1059.10-
Feb 28, 202556.0056.0055.9056.0056.00-
Feb 27, 202556.6056.6056.0056.4056.40-
Feb 26, 202556.2056.8056.2056.7056.70-
Feb 25, 202555.4056.3055.4055.7055.70-
Feb 24, 202555.1056.1055.1055.2055.20-
Feb 21, 202554.4054.4053.7053.7053.70-
Feb 20, 202555.2055.3054.9054.9054.90-
Feb 19, 202556.2056.2054.9054.9054.90-
Feb 18, 202555.2056.1055.2056.0056.00-
Feb 17, 202554.0054.7053.8054.7054.7015
Feb 14, 202551.9053.7051.9053.7053.70-
Feb 13, 202550.9052.2050.1052.2052.20-
Feb 12, 202550.3050.4050.2050.3050.30100
Feb 11, 202549.5549.9049.5549.7549.75-
Feb 10, 202549.3549.5049.1049.5049.50-
Feb 7, 202549.3049.3049.1049.1049.10-
Feb 6, 202548.5549.2048.5548.8048.80-
Feb 5, 202548.1548.3048.1548.3048.30-
Feb 4, 202548.9048.9048.6548.6548.65-
Feb 3, 202548.3048.9048.3048.9048.90-
Jan 31, 202549.1049.9549.1049.5049.50-
Jan 30, 202547.8549.1047.8548.9548.95-
Jan 29, 202548.6048.6047.9547.9547.95-
Jan 28, 202548.5048.6048.4548.5548.55-
Jan 27, 202548.5548.5548.4048.4548.45-
Jan 24, 202549.2549.5048.6048.6048.60-
Jan 23, 202548.0548.9548.0548.9048.90-
Jan 22, 202547.2547.8047.2547.6547.65-
Jan 21, 202546.8547.3546.8547.2547.25-
Jan 20, 202546.5047.0546.5047.0547.05-
Jan 17, 202546.1546.5046.1546.5046.50-
Jan 16, 202545.9046.0545.5546.0546.05-
Jan 15, 202545.1545.8045.0545.8045.8015
Jan 14, 202545.0545.0544.5544.8544.85-
Jan 13, 202545.8045.8044.6044.8044.80-
Jan 10, 202546.1546.6045.9045.9045.90-
Jan 9, 202545.4046.1545.4046.1546.15-
Jan 8, 202546.0546.0545.4545.4545.45-
Jan 7, 202546.4046.6546.4046.6546.65-
Jan 6, 202546.0546.3045.9046.3046.30-
Jan 3, 202546.2546.2545.7545.7545.75-
Jan 2, 202546.4046.4045.8546.1046.10-
Dec 30, 202445.6546.1045.6546.0546.05-
Dec 27, 202446.6046.6046.0046.0046.00-
Dec 23, 202446.1046.6046.1046.4046.40-
Dec 20, 202446.0046.4045.7046.4046.40-
Dec 19, 202445.5046.3545.5046.3546.35-
Dec 18, 202446.4546.7545.9545.9545.95-
Dec 17, 202446.5546.6546.5546.6546.65-
Dec 16, 202446.9546.9546.1046.5046.50-
Dec 13, 202447.4047.5047.1047.1047.10-
Dec 12, 202447.8547.8547.0047.6047.60-
Dec 11, 202448.0548.0547.4047.7047.7065
Dec 10, 202445.2545.3045.2045.3045.30-
Dec 9, 202445.4045.4044.9045.1545.15-
Dec 6, 202444.8544.9044.6544.9044.90-
Dec 5, 202444.7544.7544.5544.5544.55-
Dec 4, 202444.7544.9044.5544.7044.70-
Dec 3, 202444.2044.2043.8544.0544.05-
Dec 2, 202443.7543.7543.6043.6543.65-
Nov 29, 202443.4043.5043.0043.4043.40-
Nov 28, 202442.9543.2542.9543.1043.10-
Nov 27, 202443.3543.3542.7042.7042.70-
Nov 26, 202444.3044.3043.3043.4543.45-
Nov 25, 202444.4544.4543.9544.4044.40-
Nov 22, 202445.1045.1044.1044.2044.20-
Nov 21, 202444.5544.7044.2044.7044.70-
Nov 20, 202445.5045.5044.4044.4044.40-
Nov 19, 202445.6545.6544.2544.4544.45-
Nov 18, 202445.1045.5044.9045.5045.50-
Nov 15, 202446.1046.1044.7544.7544.75-
Nov 14, 202445.0046.2045.0046.0046.00-
Nov 13, 202445.1545.6045.1545.3045.30-
Nov 12, 202446.3546.3545.1545.1545.15-
Nov 11, 202445.8546.5545.8546.5046.50-
Nov 8, 202445.8545.8545.2545.6045.60-
Nov 7, 202444.8545.4544.8545.4545.45-
Nov 6, 202445.2045.2044.6544.9044.90-
Nov 5, 202443.7544.8543.7544.8544.85-
Nov 4, 202444.4544.5543.9043.9043.90-
Nov 1, 202444.4044.4044.3044.3544.35-
Oct 31, 202444.4544.4543.9543.9543.95-
Oct 30, 202445.4545.4544.5544.6044.60-
Oct 29, 202444.7544.9544.7544.8544.85-
Oct 28, 202444.1044.8544.0544.8544.85-
Oct 25, 202443.9044.6043.9044.3044.30-
Oct 24, 202442.9544.0542.9544.0544.05-
Oct 23, 202450.3050.3049.8049.9549.95-
Oct 22, 202450.4050.5049.7550.5050.50-
Oct 21, 202451.4051.4050.3050.4050.40-
Oct 18, 202451.2051.2051.0051.0051.00-
Oct 17, 202450.7051.2050.7051.1051.10-
Oct 16, 202450.7050.7050.2050.7050.70-
Oct 15, 202450.4050.8050.4050.8050.80-
Oct 14, 202450.6050.6049.7549.8049.80-
Oct 11, 202450.5050.7050.3050.7050.70-
Oct 10, 202450.2050.6050.1050.6050.60-
Oct 9, 202449.3049.5049.3049.5049.50-
Oct 8, 202449.2049.3549.0549.3549.35-
Oct 7, 202450.1050.1048.8549.5549.55-
Oct 4, 202449.2050.5049.2050.5050.50-
Oct 3, 202449.4049.4048.8548.9048.90-
Oct 2, 202448.9549.7548.9549.4049.40-
Oct 1, 202449.2049.2048.6048.7048.70300
Sep 30, 202448.4548.4548.1048.3548.35-
Sep 27, 202448.3548.3548.1548.1548.15-
Sep 26, 202448.0048.6047.2048.2048.2013
Sep 25, 202447.1048.0047.1048.0048.00-
Sep 24, 202448.0548.0547.4547.7547.75-
Sep 23, 202446.9547.6046.9547.6047.60-
Sep 20, 202447.2047.4046.8546.8546.85-
Sep 19, 202446.3547.2546.3547.2547.25-
Sep 18, 202445.9546.0545.9046.0546.05-
Sep 17, 202446.0046.0545.7545.7545.75-
Sep 16, 202446.0546.0545.8545.8545.85-
Sep 13, 202446.0546.0545.6045.6045.60-
Sep 12, 202446.4046.4045.5545.6545.65-
Sep 11, 202446.1546.1545.7045.7045.70-
Sep 10, 202445.7545.8545.3045.7545.75-
Sep 9, 202445.2545.8045.2545.7045.70-
Sep 6, 202445.9045.9044.9044.9044.90-
Sep 5, 202446.5046.5546.0546.0546.0519
Sep 4, 202445.6545.9545.5545.9045.90-
Sep 3, 202447.3547.3546.2046.2046.20-
Sep 2, 202447.3047.3047.1547.2547.25-
Aug 30, 202447.9548.1047.7547.7547.75-
Aug 29, 202447.8048.1047.6548.1048.10-
Aug 28, 202448.3048.3047.6047.6047.60-
Aug 27, 202447.9548.0047.9047.9547.95-
Aug 26, 202447.3548.0047.1048.0048.00-
Aug 23, 202447.8047.8047.5047.7547.75-
Aug 22, 202448.2048.2047.6047.6047.60-
Aug 21, 202448.5048.8548.2548.2548.25-
Aug 20, 202449.8049.8048.2048.2048.20-
Aug 19, 202449.5050.3049.5050.3050.30-
Aug 16, 202449.6550.3049.3549.8049.8010
Aug 15, 202449.0549.9049.0549.9049.90-
Aug 14, 202449.1549.1547.3048.7548.75-
Aug 13, 202449.9050.3049.7049.7049.70-
Aug 12, 202447.7048.3547.7048.3548.35-
Aug 9, 202447.4047.9547.4047.8547.85-
Aug 8, 202447.9547.9547.4547.8047.80-
Aug 7, 202448.5548.7048.2048.2048.20-
Aug 6, 202447.8548.0047.4048.0048.00-
Aug 5, 202446.8047.0546.2547.0547.05-
Aug 2, 202448.9048.9548.5548.5548.55-
Aug 1, 202452.0052.0050.3050.3050.30-
Jul 31, 202451.5052.1051.5051.9051.90-
Jul 30, 202450.9051.3050.6051.3051.30-
Jul 29, 202450.7050.7050.1050.4050.40-
Jul 26, 202449.5550.7049.5550.7050.70-
Jul 25, 202450.3050.3049.4049.8549.85-
Jul 24, 202450.7050.9050.6050.6050.60-
Jul 23, 202451.7051.7050.7050.8050.80-
Jul 22, 202452.0052.0051.5051.7051.70-
Jul 19, 202451.0052.6051.0051.7051.7019
Jul 18, 202450.9051.4050.7051.2051.20-
Jul 17, 202449.9550.9049.9550.4050.40-
Jul 16, 202448.4050.3048.4049.5549.5530
Jul 15, 202449.3049.6549.1049.1049.10-
Jul 12, 202449.0049.2548.5549.2549.25-
Jul 11, 202449.1049.1048.2048.6048.60-
Jul 10, 202448.4549.0548.4549.0549.05-
Jul 9, 202449.5049.5048.4048.4048.40-
Jul 8, 202448.8049.6548.8049.6549.65-
Jul 5, 202449.3549.6548.9048.9048.90-
Jul 4, 202448.6049.1048.6049.1049.10-
Jul 3, 202449.6549.6549.2549.2549.25-
Jul 2, 202449.6549.6549.6549.6549.65-
Jul 1, 202449.8049.8049.7049.7049.70-
Jun 28, 202449.5549.5549.2049.2049.20-
Jun 27, 202450.3050.3048.7548.7548.75-
Jun 26, 202449.9049.9049.1549.1549.15-
Jun 25, 202450.1050.1049.9549.9549.95-
Jun 24, 202449.3550.5049.3550.5050.50-
Jun 21, 202449.1549.7049.1549.7049.70-
Jun 20, 202448.8549.2048.8549.2049.20-
Jun 19, 202449.5549.5548.9548.9548.95-
Jun 18, 202448.5049.5048.5049.5049.50-
Jun 17, 202448.0548.0547.7047.7047.70-
Jun 14, 202449.7049.7047.6047.6047.60-
Jun 13, 202450.5050.5049.7049.7049.70-
Jun 12, 202450.6050.6050.6050.6050.60-
Jun 11, 202451.5051.5050.8050.8050.80-
Jun 10, 202450.6051.6050.6051.6051.60-
Jun 7, 202450.2050.2050.2050.2050.20-
Jun 6, 202450.8050.8050.4050.4050.40-
Jun 5, 202450.3051.0050.3051.0051.00-
Jun 4, 202450.2050.6050.2050.6050.60-
Jun 3, 202450.2050.3050.2050.3050.30-
May 31, 202449.8050.4049.8050.4050.40-
May 30, 202449.7050.4049.7050.4050.40-
May 29, 202450.5050.5050.4050.4050.40-
May 28, 202451.2051.2050.6050.6050.60-
May 27, 202450.6051.3050.6051.3051.30-
May 24, 202450.3050.9050.3050.9050.90-
May 23, 202451.0051.0050.8050.8050.80-
May 22, 202450.3050.7050.3050.7050.70-
May 21, 202451.5051.5050.3050.3050.30-
May 20, 202450.4051.6050.4051.6051.60-
May 17, 202449.4550.4049.4550.4050.40-
May 16, 2024 1.8 Dividend
May 16, 202449.8049.8049.8049.8049.80-
May 15, 202446.3546.3546.3546.3544.55-
May 14, 202445.9046.3545.9046.3544.55-
May 13, 202445.7545.8045.7545.8044.02-
May 10, 202445.7545.7545.7545.7543.97-
May 9, 202445.3545.6545.3545.6543.88-
May 8, 202445.2045.4545.2045.4543.68-
May 7, 202444.5544.8044.5544.8043.06-
May 6, 202443.5044.3043.5044.3042.58-