Bilfinger SE (GBF.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

49.90

-0.40

(-0.80%)

As of 01:05PM CEST. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	50.20	50.40	49.90	49.90	49.90	13,033
28 May 2024	51.20	51.30	50.20	50.30	50.30	36,003
27 May 2024	50.60	51.20	49.65	51.20	51.20	50,278
24 May 2024	50.50	50.90	50.10	50.80	50.80	54,932
23 May 2024	51.00	51.40	50.20	50.70	50.70	79,442
22 May 2024	50.00	50.50	49.65	50.40	50.40	76,891
21 May 2024	51.50	51.60	49.40	50.20	50.20	120,824
20 May 2024	50.20	51.60	50.20	51.60	51.60	58,485
17 May 2024	49.65	50.30	48.60	50.30	50.30	75,845
16 May 2024	48.65	50.20	48.05	49.85	49.85	224,390
16 May 2024	1.8 Dividend
15 May 2024	46.50	50.50	46.15	48.85	47.05	265,477
14 May 2024	45.65	46.50	45.65	46.50	44.79	58,847
13 May 2024	45.85	45.95	45.55	45.75	44.06	63,154
10 May 2024	45.80	46.10	45.55	45.70	44.02	34,119
09 May 2024	45.40	45.80	45.10	45.65	43.97	26,979
08 May 2024	45.00	45.75	44.85	45.30	43.63	60,268
07 May 2024	44.40	44.95	44.25	44.95	43.29	37,803
06 May 2024	43.55	44.45	43.30	44.30	42.67	25,517
03 May 2024	44.15	44.20	43.20	43.40	41.80	22,871
02 May 2024	43.70	44.10	42.90	43.85	42.23	46,064
30 Apr 2024	44.90	44.90	43.70	43.70	42.09	32,963
29 Apr 2024	45.00	45.35	44.65	44.75	43.10	62,456
26 Apr 2024	44.70	45.60	44.60	44.75	43.10	77,531
25 Apr 2024	44.10	44.60	43.70	44.60	42.96	51,231
24 Apr 2024	43.25	44.50	42.95	44.10	42.48	74,650
23 Apr 2024	42.35	43.25	42.35	43.10	41.51	28,032
22 Apr 2024	41.55	42.30	41.40	42.30	40.74	56,517
19 Apr 2024	41.10	41.45	40.60	41.35	39.83	32,751
18 Apr 2024	40.85	41.60	40.65	41.35	39.83	43,992
17 Apr 2024	41.10	41.45	40.85	40.90	39.39	48,259
16 Apr 2024	41.05	41.60	40.50	41.25	39.73	112,368
15 Apr 2024	41.95	41.95	41.30	41.45	39.92	35,883
12 Apr 2024	41.85	42.10	41.50	41.75	40.21	43,176
11 Apr 2024	41.60	41.85	41.45	41.45	39.92	44,017
10 Apr 2024	42.15	42.15	41.45	41.90	40.36	39,892
09 Apr 2024	42.55	42.55	41.55	41.85	40.31	77,401
08 Apr 2024	43.00	43.30	42.40	42.90	41.32	111,217
05 Apr 2024	42.65	42.90	42.30	42.90	41.32	47,084
04 Apr 2024	42.90	43.25	42.55	43.00	41.42	61,192
03 Apr 2024	42.60	42.90	41.70	42.90	41.32	58,537
02 Apr 2024	43.45	43.65	42.45	42.85	41.27	82,758
28 Mar 2024	44.12	44.20	43.10	43.30	41.70	69,832
27 Mar 2024	42.90	44.14	42.82	44.00	42.38	43,201
26 Mar 2024	43.50	43.50	42.96	43.00	41.42	61,408
25 Mar 2024	43.10	44.12	42.90	43.36	41.76	114,548
22 Mar 2024	42.76	43.22	42.32	42.98	41.40	34,996
21 Mar 2024	43.98	43.98	42.34	42.76	41.18	90,771
20 Mar 2024	43.76	43.96	43.20	43.64	42.03	58,062
19 Mar 2024	44.28	44.40	43.70	43.86	42.24	69,629
18 Mar 2024	44.72	44.92	44.16	44.52	42.88	67,411
15 Mar 2024	44.74	44.96	44.34	44.34	42.71	526,140
14 Mar 2024	44.88	45.16	44.38	44.62	42.98	88,764
13 Mar 2024	45.24	45.58	44.66	44.96	43.30	84,073
12 Mar 2024	43.80	45.28	43.78	45.24	43.57	108,992
11 Mar 2024	42.22	43.72	42.16	43.54	41.94	35,671
08 Mar 2024	42.78	42.78	42.34	42.54	40.97	80,854
07 Mar 2024	42.60	42.80	42.42	42.64	41.07	90,626
06 Mar 2024	42.42	43.20	42.18	42.72	41.15	116,414
05 Mar 2024	42.40	42.56	42.08	42.26	40.70	47,229
04 Mar 2024	42.88	42.90	42.16	42.48	40.91	32,069
01 Mar 2024	42.86	43.08	42.54	42.72	41.15	27,057
29 Feb 2024	42.34	42.84	42.30	42.54	40.97	70,210
28 Feb 2024	42.50	42.60	42.26	42.44	40.88	21,214
27 Feb 2024	42.72	42.80	42.16	42.52	40.95	31,240
26 Feb 2024	42.88	43.12	42.26	42.44	40.88	37,638
23 Feb 2024	43.00	43.04	42.28	42.76	41.18	37,036
22 Feb 2024	43.94	44.00	42.84	43.20	41.61	88,774
21 Feb 2024	42.52	43.54	42.08	43.26	41.67	119,229
20 Feb 2024	42.64	42.64	41.18	41.52	39.99	109,082
19 Feb 2024	43.10	43.30	42.54	42.80	41.22	69,932
16 Feb 2024	43.54	44.16	42.76	43.40	41.80	94,454
15 Feb 2024	42.40	43.60	42.20	43.12	41.53	123,913
14 Feb 2024	39.08	42.60	39.06	41.92	40.38	338,860
13 Feb 2024	38.32	38.98	38.14	38.34	36.93	63,743
12 Feb 2024	37.80	38.58	37.80	38.38	36.97	33,852
09 Feb 2024	38.64	38.64	37.70	37.70	36.31	23,567
08 Feb 2024	38.02	38.46	38.00	38.36	36.95	31,976
07 Feb 2024	37.56	38.14	37.56	37.76	36.37	38,344
06 Feb 2024	36.80	37.48	36.74	37.48	36.10	51,398
05 Feb 2024	38.18	38.50	36.66	37.08	35.71	55,145
02 Feb 2024	39.12	39.12	38.12	38.34	36.93	42,084
01 Feb 2024	39.36	39.74	38.52	38.84	37.41	47,460
31 Jan 2024	40.00	40.42	39.26	39.42	37.97	81,352
30 Jan 2024	39.72	39.96	39.46	39.92	38.45	60,270
29 Jan 2024	38.26	40.16	38.00	39.58	38.12	108,078
26 Jan 2024	38.50	38.72	38.10	38.22	36.81	22,268
25 Jan 2024	38.34	38.72	38.12	38.62	37.20	33,114
24 Jan 2024	38.68	38.78	38.22	38.42	37.00	28,866
23 Jan 2024	38.58	38.82	38.28	38.40	36.99	40,787
22 Jan 2024	38.22	38.78	38.04	38.38	36.97	51,246
19 Jan 2024	37.52	38.20	37.36	37.78	36.39	51,913
18 Jan 2024	37.86	38.16	37.18	37.24	35.87	73,407
17 Jan 2024	36.98	37.50	36.98	37.50	36.12	35,943
16 Jan 2024	36.82	37.30	36.58	37.26	35.89	28,997
15 Jan 2024	37.92	38.08	36.88	37.02	35.66	52,561
12 Jan 2024	36.98	38.32	36.86	37.96	36.56	83,860
11 Jan 2024	36.68	36.74	36.36	36.68	35.33	61,459
10 Jan 2024	35.76	36.50	35.50	36.50	35.16	62,157
09 Jan 2024	34.98	35.78	34.44	35.70	34.38	68,201
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6629-0.0029(-0.43%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.44+0.61(+0.76%)

GOLD2,345.80-10.70(-0.45%)

Bitcoin AUD102,271.55-905.61(-0.88%)

Bilfinger SE (GBF.DE)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6629
-0.0029(-0.43%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.44
+0.61(+0.76%)

GOLD
2,345.80
-10.70(-0.45%)

Bitcoin AUD
102,271.55
-905.61(-0.88%)