Bilfinger SE (GBF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 45.80 | 46.40 | 45.75 | 46.40 | 46.40 | 25 |
| 13 May 2024 | 46.35 | 46.35 | 45.60 | 45.60 | 45.60 | - |
| 10 May 2024 | 45.40 | 45.85 | 45.40 | 45.85 | 45.85 | - |
| 09 May 2024 | 45.25 | 45.55 | 45.15 | 45.55 | 45.55 | - |
| 08 May 2024 | 44.95 | 45.65 | 44.95 | 45.20 | 45.20 | 25 |
| 07 May 2024 | 44.35 | 44.85 | 44.35 | 44.85 | 44.85 | - |
| 06 May 2024 | 43.50 | 44.25 | 43.50 | 44.25 | 44.25 | - |
| 03 May 2024 | 44.05 | 44.05 | 43.45 | 43.45 | 43.45 | 20 |
| 02 May 2024 | 43.65 | 43.85 | 43.00 | 43.80 | 43.80 | - |
| 30 Apr 2024 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | - |
| 29 Apr 2024 | 44.95 | 45.10 | 44.50 | 44.75 | 44.75 | 100 |
| 26 Apr 2024 | 44.65 | 45.40 | 44.65 | 44.70 | 44.70 | - |
| 25 Apr 2024 | 44.00 | 44.55 | 43.60 | 44.40 | 44.40 | 11 |
| 24 Apr 2024 | 43.20 | 44.40 | 42.95 | 44.00 | 44.00 | - |
| 23 Apr 2024 | 42.40 | 43.05 | 42.40 | 42.95 | 42.95 | 7 |
| 22 Apr 2024 | 41.30 | 42.30 | 41.30 | 42.30 | 42.30 | - |
| 19 Apr 2024 | 40.80 | 41.20 | 40.70 | 41.20 | 41.20 | 11 |
| 18 Apr 2024 | 41.00 | 41.40 | 40.85 | 41.05 | 41.05 | - |
| 17 Apr 2024 | 41.20 | 41.20 | 40.85 | 40.85 | 40.85 | - |
| 16 Apr 2024 | 41.25 | 41.25 | 40.65 | 41.10 | 41.10 | 18 |
| 15 Apr 2024 | 41.30 | 41.65 | 41.15 | 41.15 | 41.15 | - |
| 12 Apr 2024 | 41.50 | 41.75 | 41.45 | 41.45 | 41.45 | - |
| 11 Apr 2024 | 41.85 | 41.85 | 41.40 | 41.80 | 41.80 | - |
| 10 Apr 2024 | 41.85 | 41.90 | 41.65 | 41.75 | 41.75 | 24 |
| 09 Apr 2024 | 42.85 | 42.85 | 41.85 | 41.85 | 41.85 | - |
| 08 Apr 2024 | 43.15 | 43.15 | 42.80 | 42.80 | 42.80 | - |
| 05 Apr 2024 | 42.30 | 42.85 | 42.30 | 42.85 | 42.85 | 50 |
| 04 Apr 2024 | 42.75 | 42.95 | 42.70 | 42.70 | 42.70 | 20 |
| 03 Apr 2024 | 42.90 | 42.90 | 41.85 | 42.75 | 42.75 | 25 |
| 02 Apr 2024 | 43.35 | 43.40 | 42.55 | 42.90 | 42.90 | - |
| 28 Mar 2024 | 43.90 | 43.90 | 43.06 | 43.06 | 43.06 | - |
| 27 Mar 2024 | 43.04 | 43.92 | 43.04 | 43.86 | 43.86 | - |
| 26 Mar 2024 | 43.44 | 43.44 | 42.96 | 42.96 | 42.96 | - |
| 25 Mar 2024 | 43.28 | 43.60 | 43.08 | 43.22 | 43.22 | 20 |
| 22 Mar 2024 | 42.58 | 43.04 | 42.52 | 42.90 | 42.90 | - |
| 21 Mar 2024 | 43.86 | 43.86 | 42.74 | 42.90 | 42.90 | 150 |
| 20 Mar 2024 | 43.92 | 43.92 | 43.32 | 43.62 | 43.62 | - |
| 19 Mar 2024 | 44.46 | 44.46 | 43.70 | 43.80 | 43.80 | 35 |
| 18 Mar 2024 | 44.52 | 44.72 | 44.22 | 44.72 | 44.72 | 80 |
| 15 Mar 2024 | 44.80 | 44.80 | 44.24 | 44.24 | 44.24 | - |
| 14 Mar 2024 | 45.08 | 45.08 | 44.54 | 44.98 | 44.98 | - |
| 13 Mar 2024 | 45.12 | 45.30 | 44.66 | 44.82 | 44.82 | - |
| 12 Mar 2024 | 43.58 | 45.06 | 43.58 | 44.98 | 44.98 | - |
| 11 Mar 2024 | 42.18 | 43.42 | 42.18 | 43.40 | 43.40 | - |
| 08 Mar 2024 | 42.60 | 42.60 | 42.14 | 42.14 | 42.14 | - |
| 07 Mar 2024 | 42.54 | 42.54 | 42.44 | 42.54 | 42.54 | - |
| 06 Mar 2024 | 42.30 | 43.00 | 42.30 | 42.58 | 42.58 | - |
| 05 Mar 2024 | 42.06 | 42.44 | 42.06 | 42.12 | 42.12 | - |
| 04 Mar 2024 | 42.86 | 42.86 | 42.30 | 42.34 | 42.34 | - |
| 01 Mar 2024 | 42.66 | 42.94 | 42.58 | 42.58 | 42.58 | - |
| 29 Feb 2024 | 42.42 | 42.54 | 42.42 | 42.44 | 42.44 | - |
| 28 Feb 2024 | 42.64 | 42.64 | 42.30 | 42.30 | 42.30 | 100 |
| 27 Feb 2024 | 42.38 | 42.56 | 42.28 | 42.36 | 42.36 | - |
| 26 Feb 2024 | 42.82 | 43.04 | 42.28 | 42.28 | 42.28 | - |
| 23 Feb 2024 | 43.06 | 43.06 | 42.40 | 42.66 | 42.66 | - |
| 22 Feb 2024 | 43.36 | 43.36 | 43.10 | 43.10 | 43.10 | - |
| 21 Feb 2024 | 42.06 | 43.26 | 42.06 | 43.10 | 43.10 | 303 |
| 20 Feb 2024 | 42.60 | 42.60 | 41.32 | 41.32 | 41.32 | - |
| 19 Feb 2024 | 43.02 | 43.02 | 42.60 | 42.60 | 42.60 | - |
| 16 Feb 2024 | 43.04 | 44.04 | 42.90 | 43.16 | 43.16 | - |
| 15 Feb 2024 | 41.64 | 43.26 | 41.64 | 43.06 | 43.06 | 120 |
| 14 Feb 2024 | 39.30 | 41.82 | 39.30 | 41.24 | 41.24 | 430 |
| 13 Feb 2024 | 38.20 | 38.40 | 38.20 | 38.26 | 38.26 | - |
| 12 Feb 2024 | 38.02 | 38.38 | 38.02 | 38.26 | 38.26 | - |
| 09 Feb 2024 | 38.24 | 38.28 | 37.66 | 37.66 | 37.66 | - |
| 08 Feb 2024 | 37.82 | 38.34 | 37.82 | 38.24 | 38.24 | - |
| 07 Feb 2024 | 37.28 | 37.88 | 37.28 | 37.68 | 37.68 | - |
| 06 Feb 2024 | 37.00 | 37.32 | 36.96 | 36.96 | 36.96 | - |
| 05 Feb 2024 | 38.12 | 38.24 | 37.04 | 37.06 | 37.06 | - |
| 02 Feb 2024 | 38.88 | 38.88 | 38.18 | 38.20 | 38.20 | - |
| 01 Feb 2024 | 39.14 | 39.28 | 38.66 | 38.76 | 38.76 | 31 |
| 31 Jan 2024 | 39.70 | 40.28 | 39.26 | 39.26 | 39.26 | - |
| 30 Jan 2024 | 39.46 | 39.80 | 39.46 | 39.80 | 39.80 | - |
| 29 Jan 2024 | 38.04 | 39.44 | 38.02 | 39.44 | 39.44 | - |
| 26 Jan 2024 | 38.44 | 38.44 | 38.04 | 38.04 | 38.04 | - |
| 25 Jan 2024 | 37.98 | 38.50 | 37.98 | 38.46 | 38.46 | - |
| 24 Jan 2024 | 38.50 | 38.60 | 37.90 | 37.90 | 37.90 | - |
| 23 Jan 2024 | 38.36 | 38.58 | 38.24 | 38.24 | 38.24 | 572 |
| 22 Jan 2024 | 37.90 | 38.58 | 37.90 | 38.24 | 38.24 | 330 |
| 19 Jan 2024 | 37.22 | 37.90 | 37.22 | 37.66 | 37.66 | - |
| 18 Jan 2024 | 37.52 | 38.00 | 37.02 | 37.02 | 37.02 | - |
| 17 Jan 2024 | 36.80 | 37.38 | 36.80 | 37.38 | 37.38 | 250 |
| 16 Jan 2024 | 36.54 | 37.14 | 36.54 | 37.10 | 37.10 | - |
| 15 Jan 2024 | 37.92 | 37.92 | 36.20 | 36.20 | 36.20 | - |
| 12 Jan 2024 | 36.72 | 38.02 | 36.72 | 37.82 | 37.82 | 170 |
| 11 Jan 2024 | 36.50 | 36.68 | 36.50 | 36.64 | 36.64 | 35 |
| 10 Jan 2024 | 35.46 | 36.36 | 35.46 | 36.36 | 36.36 | 15 |
| 09 Jan 2024 | 34.64 | 35.54 | 34.60 | 35.54 | 35.54 | 375 |
| 08 Jan 2024 | 34.48 | 34.54 | 34.20 | 34.52 | 34.52 | 8 |
| 05 Jan 2024 | 34.46 | 34.46 | 34.08 | 34.36 | 34.36 | - |
| 04 Jan 2024 | 33.92 | 34.58 | 33.92 | 34.56 | 34.56 | - |
| 03 Jan 2024 | 34.78 | 34.78 | 33.92 | 33.92 | 33.92 | - |
| 02 Jan 2024 | 34.84 | 35.20 | 34.84 | 34.84 | 34.84 | 25 |
| 29 Dec 2023 | 34.38 | 34.78 | 34.38 | 34.74 | 34.74 | - |
| 28 Dec 2023 | 34.96 | 34.96 | 34.16 | 34.16 | 34.16 | - |
| 27 Dec 2023 | 34.50 | 35.12 | 34.50 | 34.84 | 34.84 | - |
| 22 Dec 2023 | 34.68 | 34.96 | 34.68 | 34.78 | 34.78 | 10 |
| 21 Dec 2023 | 34.40 | 34.68 | 34.32 | 34.68 | 34.68 | 200 |
| 20 Dec 2023 | 34.04 | 34.70 | 34.04 | 34.54 | 34.54 | - |
| 19 Dec 2023 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | 45 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.