Bilfinger SE (GBF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

50.50

+0.20

(+0.40%)

As of 11:36AM CEST. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	50.10	51.00	50.10	50.50	50.50	680
22 May 2024	49.90	50.30	49.90	50.30	50.30	750
21 May 2024	51.10	51.10	49.55	49.95	49.95	871
20 May 2024	49.95	51.50	49.95	51.40	51.40	495
17 May 2024	49.20	50.20	49.10	49.95	49.95	950
16 May 2024	47.30	47.30	46.90	46.90	46.90	125
16 May 2024	1.8 Dividend
15 May 2024	46.45	49.95	46.45	48.35	46.55	717
14 May 2024	45.80	46.40	45.80	46.40	44.67	1,700
13 May 2024	46.25	46.25	45.70	45.70	44.00	367
10 May 2024	45.50	46.05	45.50	46.05	44.34	353
09 May 2024	45.30	45.30	45.30	45.30	43.61	110
08 May 2024	44.95	45.60	44.95	45.60	43.90	212
07 May 2024	44.40	45.10	44.40	45.10	43.42	2,200
06 May 2024	43.50	43.75	43.50	43.75	42.12	44
03 May 2024	44.00	44.00	44.00	44.00	42.36	450
02 May 2024	43.70	43.70	43.70	43.70	42.07	-
30 Apr 2024	44.60	44.60	44.15	44.15	42.51	180
29 Apr 2024	44.85	45.20	44.85	45.20	43.52	105
26 Apr 2024	44.65	45.15	44.65	45.15	43.47	200
25 Apr 2024	43.95	44.60	43.95	44.60	42.94	303
24 Apr 2024	43.20	44.35	43.20	44.35	42.70	200
23 Apr 2024	42.40	42.85	42.40	42.85	41.25	617
22 Apr 2024	41.30	42.00	41.30	42.00	40.44	381
19 Apr 2024	40.70	40.70	40.70	40.70	39.18	-
18 Apr 2024	41.00	41.00	41.00	41.00	39.47	-
17 Apr 2024	41.25	41.25	40.90	40.90	39.38	820
16 Apr 2024	41.25	41.25	40.50	40.50	38.99	390
15 Apr 2024	41.70	41.80	41.50	41.50	39.96	150
12 Apr 2024	41.80	41.80	41.80	41.80	40.24	-
11 Apr 2024	41.85	41.85	41.85	41.85	40.29	-
10 Apr 2024	41.60	41.95	41.60	41.80	40.24	177
09 Apr 2024	42.85	42.85	41.65	41.90	40.34	1,078
08 Apr 2024	42.85	42.85	42.85	42.85	41.25	-
05 Apr 2024	42.35	42.75	42.35	42.75	41.16	300
04 Apr 2024	42.75	42.90	42.75	42.90	41.30	640
03 Apr 2024	42.85	42.85	42.85	42.85	41.25	-
02 Apr 2024	43.35	43.35	42.80	43.15	41.54	235
28 Mar 2024	43.92	43.92	43.18	43.18	41.57	328
27 Mar 2024	43.04	44.08	43.04	43.92	42.28	510
26 Mar 2024	43.44	43.44	43.20	43.20	41.59	50
25 Mar 2024	43.28	44.06	43.28	44.06	42.42	395
22 Mar 2024	42.58	42.92	42.58	42.92	41.32	10
21 Mar 2024	43.84	43.84	42.82	42.88	41.28	302
20 Mar 2024	44.06	44.06	43.66	43.66	42.03	230
19 Mar 2024	44.44	44.44	43.74	43.74	42.11	225
18 Mar 2024	44.50	44.52	44.50	44.52	42.86	513
15 Mar 2024	44.92	44.92	44.92	44.92	43.25	45
14 Mar 2024	45.06	45.44	44.70	45.34	43.65	332
13 Mar 2024	45.10	45.10	45.10	45.10	43.42	-
12 Mar 2024	43.60	45.10	43.60	45.10	43.42	570
11 Mar 2024	42.22	43.58	42.20	43.58	41.96	1,764
08 Mar 2024	42.58	42.58	42.50	42.50	40.92	1,975
07 Mar 2024	42.54	42.70	42.50	42.50	40.92	95
06 Mar 2024	42.28	43.06	42.28	42.92	41.32	1,070
05 Mar 2024	42.18	42.32	42.18	42.24	40.67	140
04 Mar 2024	42.72	42.72	42.38	42.38	40.80	300
01 Mar 2024	42.66	42.82	42.66	42.82	41.23	75
29 Feb 2024	42.36	42.72	42.36	42.58	40.99	350
28 Feb 2024	42.58	42.58	42.36	42.36	40.78	89
27 Feb 2024	42.36	42.40	42.36	42.40	40.82	100
26 Feb 2024	42.72	42.96	42.50	42.54	40.96	676
23 Feb 2024	43.10	43.10	42.44	42.78	41.19	299
22 Feb 2024	43.36	43.82	43.18	43.18	41.57	261
21 Feb 2024	42.10	43.40	42.10	43.14	41.53	1,088
20 Feb 2024	42.62	42.62	41.64	41.64	40.09	200
19 Feb 2024	43.10	43.14	42.62	42.68	41.09	658
16 Feb 2024	43.12	43.86	42.84	43.48	41.86	1,120
15 Feb 2024	41.98	43.46	41.20	42.86	41.26	5,192
14 Feb 2024	39.00	42.32	39.00	41.58	40.03	2,459
13 Feb 2024	38.22	38.50	38.22	38.30	36.87	205
12 Feb 2024	38.00	38.50	38.00	38.30	36.87	350
09 Feb 2024	38.26	38.26	38.18	38.18	36.76	100
08 Feb 2024	37.82	38.40	37.82	38.30	36.87	83
07 Feb 2024	37.26	37.96	37.26	37.96	36.55	152
06 Feb 2024	36.90	37.14	36.90	37.14	35.76	550
05 Feb 2024	38.12	38.12	37.04	37.04	35.66	702
02 Feb 2024	38.90	38.90	38.90	38.90	37.45	-
01 Feb 2024	39.14	39.32	38.72	38.72	37.28	663
31 Jan 2024	39.68	40.00	39.48	39.48	38.01	510
30 Jan 2024	39.44	39.92	39.44	39.92	38.43	1,100
29 Jan 2024	38.04	39.48	38.04	39.46	37.99	950
26 Jan 2024	38.42	38.42	38.30	38.30	36.87	50
25 Jan 2024	37.96	38.28	37.96	38.28	36.85	200
24 Jan 2024	38.50	38.50	38.50	38.50	37.07	-
23 Jan 2024	38.34	38.60	38.34	38.60	37.16	75
22 Jan 2024	37.90	38.50	37.90	38.38	36.95	760
19 Jan 2024	37.20	37.20	37.20	37.20	35.82	-
18 Jan 2024	37.48	37.48	37.48	37.48	36.08	-
17 Jan 2024	36.98	36.98	36.98	36.98	35.60	35
16 Jan 2024	36.54	36.92	36.54	36.92	35.55	50
15 Jan 2024	37.74	38.00	36.88	36.88	35.51	1,740
12 Jan 2024	36.72	37.90	36.72	37.90	36.49	109
11 Jan 2024	36.42	36.66	36.42	36.54	35.18	900
10 Jan 2024	35.46	36.50	35.46	36.46	35.10	540
09 Jan 2024	34.64	34.64	34.64	34.64	33.35	-
08 Jan 2024	34.46	34.46	34.46	34.46	33.18	-
05 Jan 2024	34.46	34.46	34.28	34.28	33.00	2
04 Jan 2024	33.92	34.38	33.92	34.10	32.83	200
03 Jan 2024	34.76	34.76	33.68	33.90	32.64	84
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,083.10-35.20(-0.43%)

AUD/USD0.6640+0.0019(+0.29%)

ASX 2007,811.80-36.30(-0.46%)

OIL78.11+0.54(+0.70%)

GOLD2,366.70-26.20(-1.09%)

Bitcoin AUD104,940.12-566.24(-0.54%)

Bilfinger SE (GBF.F)

ALL ORDS
8,083.10
-35.20(-0.43%)

AUD/USD
0.6640
+0.0019(+0.29%)

ASX 200
7,811.80
-36.30(-0.46%)

OIL
78.11
+0.54(+0.70%)

GOLD
2,366.70
-26.20(-1.09%)

Bitcoin AUD
104,940.12
-566.24(-0.54%)