Australia markets open in 4 hours 24 minutes

Bilfinger SE (0NRG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
27.14-0.28 (-1.01%)
At close: 06:18PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Apr 202441.1541.5040.9040.9039.37351,902
16 Apr 202440.9741.4540.2041.2339.684,735
15 Apr 202441.8841.8541.2541.6940.134,386
12 Apr 202441.9042.4541.5041.7940.2210,659
11 Apr 202441.7241.8541.0541.6340.079,983
10 Apr 202442.1742.1541.5041.5039.946,649
09 Apr 202442.4542.5541.5541.9540.389,099
08 Apr 202442.9243.0542.6142.9341.326,494
05 Apr 202442.7042.8542.2542.8541.243,269
04 Apr 202442.8043.1042.7042.8541.243,393
03 Apr 202442.7042.9041.8542.2840.709,670
02 Apr 202443.4243.6042.4542.8541.2510,225
28 Mar 202444.2144.2843.1643.2741.649,356
27 Mar 202442.8544.1643.2843.6642.022,610
26 Mar 202443.3343.5043.0043.2441.62103,494
25 Mar 202443.1144.1242.7243.3441.7111,938
22 Mar 202442.6343.1842.5242.7841.186,944
21 Mar 202443.9343.9042.7142.8441.234,907
20 Mar 202443.8543.9643.1443.5941.9510,840
19 Mar 202444.3644.5443.7643.9642.314,117
18 Mar 202444.7844.9843.9244.3942.736,173
15 Mar 202444.7544.8644.3244.6843.0053,904
14 Mar 202444.9645.1644.3244.6843.0114,258
13 Mar 202445.2745.6644.8045.5343.8310,001
12 Mar 202443.7945.2843.6244.5442.878,863
11 Mar 202442.3443.7242.2042.9841.3610,824
08 Mar 202442.7042.8842.3242.5240.925,199
07 Mar 202442.5142.7042.3642.5640.9613,647
06 Mar 202442.4543.2042.1043.0441.4314,293
05 Mar 202442.3242.4842.1342.3040.717,677
04 Mar 202442.8943.0042.2242.3240.7324,844
01 Mar 202442.7142.9642.6242.7641.152,632
29 Feb 202442.3643.3241.4042.4540.8615,077
28 Feb 202442.5242.4742.2442.4340.843,544
27 Feb 202442.2542.8842.1442.7241.124,268
26 Feb 202442.8943.0642.2842.9441.322,119
23 Feb 202443.1143.0442.3042.6441.043,381
22 Feb 202443.9044.1842.9443.1741.554,898
21 Feb 202442.6043.5042.2843.1541.5318,877
20 Feb 202442.7542.8841.3442.0440.4711,275
19 Feb 202443.1043.2442.5242.8941.284,731
16 Feb 202443.5544.0842.8643.2941.669,178
15 Feb 202442.4743.5642.3442.9841.36168,678
14 Feb 202439.0742.7839.0841.1939.6439,087
13 Feb 202438.4038.6638.2438.4437.0015,373
12 Feb 202437.8838.5237.7038.1236.696,733
09 Feb 202438.5838.6637.6838.0536.625,127
08 Feb 202438.0638.3838.1638.3336.892,797
07 Feb 202437.5538.1637.5237.9936.563,543
06 Feb 202436.6637.4836.1837.3235.92240,437
05 Feb 202438.1838.3436.7236.8235.434,316
02 Feb 202439.0739.2438.1838.1836.75739
01 Feb 202439.3339.5438.6038.8137.355,749
31 Jan 202439.9740.3639.3639.6738.1813,722
30 Jan 202439.7639.9239.3439.8238.3312,276
29 Jan 202438.2240.1438.1239.2837.8110,600
26 Jan 202438.4238.5838.1638.2936.855,107
25 Jan 202438.2738.6238.1638.3036.865,130
24 Jan 202438.6338.7638.2838.3036.863,070
23 Jan 202438.4938.8638.2838.6137.1610,808
22 Jan 202438.1438.7238.0238.6037.155,750
19 Jan 202437.4938.1237.4637.8036.388,177
18 Jan 202437.7838.1037.2537.2635.868,451
17 Jan 202437.0137.5137.0637.2635.869,201
16 Jan 202436.7837.2736.7436.8735.485,052
15 Jan 202437.8038.0836.8636.9435.553,421
12 Jan 202436.9138.1436.8437.6736.2615,955
11 Jan 202436.6036.7636.3236.6535.2818,037
10 Jan 202435.7036.5035.5835.8334.489,805
09 Jan 202434.9035.8034.7035.1933.8738,514
08 Jan 202434.6734.7234.2634.3233.035,817
05 Jan 202434.5234.6434.1934.3633.073,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...