Australia markets open in 3 hours 4 minutes

Bilfinger SE (0NRG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.22+0.08 (+0.29%)
At close: 08:18AM BST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202445.5546.0045.0045.4545.45753
05 Sept 202446.2046.7645.8046.1146.11427
04 Sept 202445.4246.5545.1045.9745.971,322
03 Sept 202447.0546.4645.8546.1046.101,434
02 Sept 202447.3547.4545.8547.2247.22627
30 Aug 202447.8048.1047.7047.8547.85492
29 Aug 202447.7848.1047.5547.9847.981,630
28 Aug 202448.1548.5547.6547.9647.96139,168
27 Aug 202447.8848.2547.7047.8047.801,123
23 Aug 202447.6547.7647.2547.6047.601,355
22 Aug 202448.0848.2047.4047.9047.902,968
21 Aug 202448.3349.0048.2548.3048.304,246
20 Aug 202449.6549.9048.2549.7549.752,387
19 Aug 202449.3050.3049.3049.9949.994,329
16 Aug 202449.9049.8049.2549.3049.30897
15 Aug 202448.7549.9548.4549.6649.663,595
14 Aug 202449.0049.1546.9547.1547.157,538
13 Aug 202450.3551.3049.3549.9049.901,029
12 Aug 202448.0548.5547.7548.1748.171,040
09 Aug 202447.3547.9046.9047.7147.711,439
08 Aug 202448.2048.0047.3547.4447.4415,892
07 Aug 202448.3348.7548.3048.5548.554,163
06 Aug 202447.9548.2047.1047.5147.512,663
05 Aug 202446.4247.2045.1546.7546.755,110
02 Aug 202449.3549.4547.9048.8048.801,871
01 Aug 202451.6552.0049.9550.3950.393,292
31 July 202451.2552.3050.9051.8451.845,031
30 July 202449.9751.3050.3050.4050.401,347
29 July 202450.5550.7049.9050.2250.22789
26 July 202449.6050.6049.4049.9549.95978
25 July 202450.1050.4049.0049.5449.545,037
24 July 202450.7551.0050.1050.5050.504,874
23 July 202451.6051.5050.5050.6050.604,784
22 July 202451.9052.0051.3051.6351.6327,056
19 July 202452.2052.4050.8051.6551.6513,924
18 July 202449.9551.5050.0051.1251.128,401
17 July 202449.7851.7649.8051.3651.361,483
16 July 202448.9049.6048.6049.5049.502,918
15 July 202449.3049.8049.0049.0549.051,059
12 July 202449.0049.2048.3549.1549.15293
11 July 202449.0349.0048.1048.6048.60588
10 July 202448.4049.0047.9548.8848.88817
09 July 202449.3349.6048.5048.8148.816,246
08 July 202449.0849.6548.5049.3449.34840
05 July 202449.2249.7048.8549.2949.29856
04 July 202449.0049.6548.6549.1949.19630
03 July 202449.6549.5549.3049.3749.37445
02 July 202449.5049.6549.0549.4049.401,790
01 July 202449.4749.7549.0549.2549.25392
28 June 202449.4049.4048.9049.1449.141,417
27 June 202450.1550.6048.6548.7548.752,763
26 June 202449.6550.0049.0549.6349.631,501
25 June 202450.0050.1049.6549.6949.694,118
24 June 202449.4050.3048.8550.1350.131,394
21 June 202449.3049.6048.9549.4049.4010,491
20 June 202448.8549.5048.9049.3849.381,955
19 June 202449.5349.8048.8049.0149.011,556
18 June 202448.5049.6548.5549.1249.1213,308
17 June 202448.0848.4547.3047.6747.673,056
14 June 202449.7549.8047.2047.7447.741,806
13 June 202450.2550.4049.5049.9449.948,541
12 June 202451.2551.6049.3549.9849.984,783
11 June 202451.5552.0050.8051.3651.362,287
10 June 202451.0051.8050.8051.3051.302,524
07 June 202450.4551.5050.0051.4051.40147,302
06 June 202451.0051.1050.3050.5550.551,591
05 June 202450.4550.8049.9550.7050.7058,522
04 June 202449.9550.4049.6050.3050.30574
03 June 202450.0850.2049.3549.8149.813,455
31 May 202449.7850.2049.5549.9749.97195
30 May 202450.4550.3049.9550.2050.201,623
29 May 202450.2050.5049.9550.1050.103,756
28 May 202451.2551.4050.2050.2050.20180,175
24 May 202450.4051.1050.1050.7050.701,450
23 May 202451.0551.2050.4051.0051.00146,925
22 May 202449.7850.4049.7049.8249.822,535
21 May 202451.5051.5048.7049.8349.8310,103
20 May 202450.3051.6050.2051.5051.501,945
17 May 202449.5850.0048.6549.6549.65174,090
16 May 202448.4550.1048.3549.0349.031,850
16 May 20241.8 Dividend
15 May 202446.3350.3046.3547.9946.198,027
14 May 202445.7246.5045.3046.1044.372,135
13 May 202445.9045.8544.9545.6543.9475,103
10 May 202445.6346.1545.5545.9044.181,935
09 May 202445.3545.6545.1045.5643.851,805
08 May 202444.8845.8044.8045.1243.424,535
07 May 202444.3344.7544.4044.6542.982,172
03 May 202444.1044.1543.2043.4241.80926
02 May 202443.6744.0543.0044.0542.401,416
01 May 2024------
30 Apr 202444.9045.0043.7044.0142.365,166
29 Apr 202445.0545.3044.6544.7843.10404
26 Apr 202444.6545.5044.3044.9543.278,952
25 Apr 202444.0544.6043.6044.2342.573,850
24 Apr 202443.2544.4542.9544.1042.457,656
23 Apr 202442.3843.3042.4542.6941.094,354
22 Apr 202441.5542.3041.5041.8540.286,096
19 Apr 202441.1741.5540.6541.1539.61342,055
18 Apr 202440.9541.6040.7541.4639.904,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...