XETRA - Delayed Quote EUR

Bilfinger SE (GBF.DE)

44.75 +0.15 (+0.34%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.70 45.60 44.60 44.75 44.75 77,531
Apr 25, 2024 44.10 44.60 43.70 44.60 44.60 51,231
Apr 24, 2024 43.25 44.50 42.95 44.10 44.10 74,650
Apr 23, 2024 42.35 43.25 42.35 43.10 43.10 28,032
Apr 22, 2024 41.55 42.30 41.40 42.30 42.30 56,517
Apr 19, 2024 41.10 41.45 40.60 41.35 41.35 32,751
Apr 18, 2024 40.85 41.60 40.65 41.35 41.35 43,992
Apr 17, 2024 41.10 41.45 40.85 40.90 40.90 48,259
Apr 16, 2024 41.05 41.60 40.50 41.25 41.25 112,368
Apr 15, 2024 41.95 41.95 41.30 41.45 41.45 35,883
Apr 12, 2024 41.85 42.10 41.50 41.75 41.75 43,176
Apr 11, 2024 41.60 41.85 41.45 41.45 41.45 44,017
Apr 10, 2024 42.15 42.15 41.45 41.90 41.90 39,892
Apr 9, 2024 42.55 42.55 41.55 41.85 41.85 77,401
Apr 8, 2024 43.00 43.30 42.40 42.90 42.90 111,217
Apr 5, 2024 42.65 42.90 42.30 42.90 42.90 47,084
Apr 4, 2024 42.90 43.25 42.55 43.00 43.00 61,192
Apr 3, 2024 42.60 42.90 41.70 42.90 42.90 58,537
Apr 2, 2024 43.45 43.65 42.45 42.85 42.85 82,758
Mar 28, 2024 44.12 44.20 43.10 43.30 43.30 69,832
Mar 27, 2024 42.90 44.14 42.82 44.00 44.00 43,201
Mar 26, 2024 43.50 43.50 42.96 43.00 43.00 61,408
Mar 25, 2024 43.10 44.12 42.90 43.36 43.36 114,548
Mar 22, 2024 42.76 43.22 42.32 42.98 42.98 34,996
Mar 21, 2024 43.98 43.98 42.34 42.76 42.76 90,771
Mar 20, 2024 43.76 43.96 43.20 43.64 43.64 58,062
Mar 19, 2024 44.28 44.40 43.70 43.86 43.86 69,629
Mar 18, 2024 44.72 44.92 44.16 44.52 44.52 67,411
Mar 15, 2024 44.74 44.96 44.34 44.34 44.34 526,140
Mar 14, 2024 44.88 45.16 44.38 44.62 44.62 88,764
Mar 13, 2024 45.24 45.58 44.66 44.96 44.96 84,073
Mar 12, 2024 43.80 45.28 43.78 45.24 45.24 108,992
Mar 11, 2024 42.22 43.72 42.16 43.54 43.54 35,671
Mar 8, 2024 42.78 42.78 42.34 42.54 42.54 80,854
Mar 7, 2024 42.60 42.80 42.42 42.64 42.64 90,626
Mar 6, 2024 42.42 43.20 42.18 42.72 42.72 116,414
Mar 5, 2024 42.40 42.56 42.08 42.26 42.26 47,229
Mar 4, 2024 42.88 42.90 42.16 42.48 42.48 32,069
Mar 1, 2024 42.86 43.08 42.54 42.72 42.72 27,057
Feb 29, 2024 42.34 42.84 42.30 42.54 42.54 70,210
Feb 28, 2024 42.50 42.60 42.26 42.44 42.44 21,214
Feb 27, 2024 42.72 42.80 42.16 42.52 42.52 31,240
Feb 26, 2024 42.88 43.12 42.26 42.44 42.44 37,638
Feb 23, 2024 43.00 43.04 42.28 42.76 42.76 37,036
Feb 22, 2024 43.94 44.00 42.84 43.20 43.20 88,774
Feb 21, 2024 42.52 43.54 42.08 43.26 43.26 119,229
Feb 20, 2024 42.64 42.64 41.18 41.52 41.52 109,082
Feb 19, 2024 43.10 43.30 42.54 42.80 42.80 69,932
Feb 16, 2024 43.54 44.16 42.76 43.40 43.40 94,454
Feb 15, 2024 42.40 43.60 42.20 43.12 43.12 123,913
Feb 14, 2024 39.08 42.60 39.06 41.92 41.92 338,860
Feb 13, 2024 38.32 38.98 38.14 38.34 38.34 63,743
Feb 12, 2024 37.80 38.58 37.80 38.38 38.38 33,852
Feb 9, 2024 38.64 38.64 37.70 37.70 37.70 23,567
Feb 8, 2024 38.02 38.46 38.00 38.36 38.36 31,976
Feb 7, 2024 37.56 38.14 37.56 37.76 37.76 38,344
Feb 6, 2024 36.80 37.48 36.74 37.48 37.48 51,398
Feb 5, 2024 38.18 38.50 36.66 37.08 37.08 55,145
Feb 2, 2024 39.12 39.12 38.12 38.34 38.34 42,084
Feb 1, 2024 39.36 39.74 38.52 38.84 38.84 47,460
Jan 31, 2024 40.00 40.42 39.26 39.42 39.42 81,352
Jan 30, 2024 39.72 39.96 39.46 39.92 39.92 60,270
Jan 29, 2024 38.26 40.16 38.00 39.58 39.58 108,078
Jan 26, 2024 38.50 38.72 38.10 38.22 38.22 22,268
Jan 25, 2024 38.34 38.72 38.12 38.62 38.62 33,114
Jan 24, 2024 38.68 38.78 38.22 38.42 38.42 28,866
Jan 23, 2024 38.58 38.82 38.28 38.40 38.40 40,787
Jan 22, 2024 38.22 38.78 38.04 38.38 38.38 51,246
Jan 19, 2024 37.52 38.20 37.36 37.78 37.78 51,913
Jan 18, 2024 37.86 38.16 37.18 37.24 37.24 73,407
Jan 17, 2024 36.98 37.50 36.98 37.50 37.50 35,943
Jan 16, 2024 36.82 37.30 36.58 37.26 37.26 28,997
Jan 15, 2024 37.92 38.08 36.88 37.02 37.02 52,561
Jan 12, 2024 36.98 38.32 36.86 37.96 37.96 83,860
Jan 11, 2024 36.68 36.74 36.36 36.68 36.68 61,459
Jan 10, 2024 35.76 36.50 35.50 36.50 36.50 62,157
Jan 9, 2024 34.98 35.78 34.44 35.70 35.70 68,201
Jan 8, 2024 34.74 34.74 34.18 34.66 34.66 32,555
Jan 5, 2024 34.50 34.62 33.94 34.50 34.50 19,654
Jan 4, 2024 34.26 34.68 34.06 34.68 34.68 22,879
Jan 3, 2024 34.86 34.86 33.40 34.08 34.08 116,082
Jan 2, 2024 35.00 35.38 34.96 35.00 35.00 41,198
Dec 29, 2023 34.68 34.98 34.48 34.82 34.82 25,723
Dec 28, 2023 35.00 35.12 34.58 34.68 34.68 36,827
Dec 27, 2023 34.94 35.20 34.72 34.98 34.98 32,724
Dec 22, 2023 34.82 35.10 34.60 34.94 34.94 68,788
Dec 21, 2023 34.66 34.86 34.28 34.80 34.80 25,636
Dec 20, 2023 33.98 34.88 33.98 34.70 34.70 31,000
Dec 19, 2023 34.28 34.54 33.84 34.00 34.00 64,651
Dec 18, 2023 34.18 34.92 34.18 34.52 34.52 50,455
Dec 15, 2023 34.02 34.74 33.72 34.28 34.28 70,593
Dec 14, 2023 33.86 34.04 33.38 33.88 33.88 56,757
Dec 13, 2023 34.46 34.46 33.50 33.56 33.56 37,997
Dec 12, 2023 34.38 34.62 33.88 34.20 34.20 42,574
Dec 11, 2023 35.12 35.12 34.46 34.46 34.46 20,130
Dec 8, 2023 34.62 35.20 34.56 34.96 34.96 17,482
Dec 7, 2023 35.24 35.24 34.36 34.64 34.64 50,184
Dec 6, 2023 35.56 35.70 35.16 35.22 35.22 28,849
Dec 5, 2023 35.02 35.66 34.62 35.52 35.52 59,132
Dec 4, 2023 35.84 35.86 34.90 35.14 35.14 41,499
Dec 1, 2023 35.48 35.82 35.00 35.74 35.74 79,199
Nov 30, 2023 35.50 36.00 34.88 35.40 35.40 79,493
Nov 29, 2023 35.20 35.48 34.90 35.34 35.34 24,341
Nov 28, 2023 34.94 35.42 34.22 35.14 35.14 42,118
Nov 27, 2023 35.48 35.48 34.94 35.12 35.12 45,297
Nov 24, 2023 35.70 35.70 35.08 35.58 35.58 -
Nov 23, 2023 36.00 36.00 35.36 35.66 35.66 45,551
Nov 22, 2023 36.50 36.50 35.62 35.80 35.80 82,893
Nov 21, 2023 36.80 37.10 36.44 36.50 36.50 17,873
Nov 20, 2023 37.00 37.26 36.80 36.88 36.88 30,117
Nov 17, 2023 36.90 37.30 36.72 37.04 37.04 21,857
Nov 16, 2023 37.34 37.44 36.62 36.64 36.64 33,107
Nov 15, 2023 36.90 37.20 36.50 37.12 37.12 53,551
Nov 14, 2023 36.70 37.10 35.88 36.86 36.86 48,009
Nov 13, 2023 36.50 36.90 35.74 36.74 36.74 64,189
Nov 10, 2023 36.14 36.24 35.28 35.34 35.34 42,883
Nov 9, 2023 35.32 36.72 35.32 36.42 36.42 51,470
Nov 8, 2023 34.66 35.58 34.10 35.48 35.48 90,351
Nov 7, 2023 35.16 35.16 34.38 34.86 34.86 65,838
Nov 6, 2023 35.40 35.40 35.02 35.12 35.12 25,934
Nov 3, 2023 35.90 36.10 35.12 35.28 35.28 37,470
Nov 2, 2023 35.60 36.20 35.48 35.70 35.70 56,445
Nov 1, 2023 34.82 35.70 34.64 35.30 35.30 43,263
Oct 31, 2023 34.50 34.72 34.06 34.62 34.62 21,244
Oct 30, 2023 34.34 34.74 34.16 34.38 34.38 23,433
Oct 27, 2023 33.90 34.72 33.90 33.98 33.98 39,200
Oct 26, 2023 33.30 34.06 33.20 33.84 33.84 40,756
Oct 25, 2023 33.72 33.72 33.02 33.54 33.54 29,113
Oct 24, 2023 33.36 33.70 33.20 33.38 33.38 25,853
Oct 23, 2023 32.78 33.46 32.72 33.40 33.40 29,764
Oct 20, 2023 32.98 33.40 32.36 33.08 33.08 58,694
Oct 19, 2023 32.82 33.24 32.62 33.16 33.16 22,374
Oct 18, 2023 33.00 33.18 32.86 33.00 33.00 20,708
Oct 17, 2023 33.20 33.20 32.42 32.98 32.98 24,303
Oct 16, 2023 33.26 33.26 32.68 32.92 32.92 51,264
Oct 13, 2023 34.32 34.32 32.94 33.16 33.16 45,089
Oct 12, 2023 34.70 34.80 34.10 34.28 34.28 23,215
Oct 11, 2023 33.86 34.46 33.86 34.40 34.40 21,200
Oct 10, 2023 33.46 34.14 33.46 34.10 34.10 41,848
Oct 9, 2023 33.52 33.70 33.04 33.44 33.44 31,144
Oct 6, 2023 33.08 33.70 32.90 33.70 33.70 37,481
Oct 5, 2023 32.80 33.32 32.72 33.12 33.12 49,939
Oct 4, 2023 32.30 32.94 31.98 32.50 32.50 39,605
Oct 3, 2023 33.12 33.12 32.28 32.52 32.52 24,960
Oct 2, 2023 32.56 33.52 32.56 33.20 33.20 38,813
Sep 29, 2023 32.10 32.70 31.92 32.44 32.44 50,981
Sep 28, 2023 31.30 32.02 31.24 31.88 31.88 23,435
Sep 27, 2023 31.16 31.34 30.82 31.26 31.26 36,874
Sep 26, 2023 31.64 31.64 31.08 31.08 31.08 27,702
Sep 25, 2023 32.52 32.58 31.36 31.42 31.42 33,719
Sep 22, 2023 32.76 32.80 32.32 32.60 32.60 33,696
Sep 21, 2023 33.10 33.16 32.70 33.00 33.00 51,862
Sep 20, 2023 33.56 33.58 33.00 33.22 33.22 39,643
Sep 19, 2023 32.94 33.56 32.94 33.34 33.34 45,126
Sep 18, 2023 33.02 33.32 32.88 33.00 33.00 34,398
Sep 15, 2023 33.98 33.98 33.06 33.08 33.08 81,150
Sep 14, 2023 33.40 33.98 33.36 33.66 33.66 76,812
Sep 13, 2023 33.08 33.18 32.84 33.04 33.04 20,511
Sep 12, 2023 33.00 33.20 32.90 33.16 33.16 21,064
Sep 11, 2023 33.34 33.34 33.12 33.22 33.22 17,275
Sep 8, 2023 33.48 33.72 33.00 33.26 33.26 43,687
Sep 7, 2023 31.94 33.12 31.88 33.06 33.06 53,100
Sep 6, 2023 32.30 32.40 31.76 31.88 31.88 22,629
Sep 5, 2023 32.50 32.58 32.04 32.28 32.28 56,304
Sep 4, 2023 32.32 32.54 32.30 32.40 32.40 15,138
Sep 1, 2023 32.02 32.40 31.84 32.22 32.22 26,866
Aug 31, 2023 31.70 32.16 31.68 32.00 32.00 43,308
Aug 30, 2023 31.78 31.78 31.20 31.62 31.62 31,403
Aug 29, 2023 31.20 31.68 31.10 31.56 31.56 32,140
Aug 28, 2023 30.84 31.24 30.76 31.24 31.24 23,633
Aug 25, 2023 30.64 30.78 30.40 30.64 30.64 19,560
Aug 24, 2023 31.26 31.30 30.60 30.62 30.62 17,490
Aug 23, 2023 30.98 31.08 30.78 30.98 30.98 17,918
Aug 22, 2023 30.58 31.10 30.58 30.80 30.80 13,421
Aug 21, 2023 30.80 31.04 30.32 30.42 30.42 47,288
Aug 18, 2023 31.16 31.16 30.22 30.82 30.82 39,834
Aug 17, 2023 31.56 31.58 30.98 31.38 31.38 37,411
Aug 16, 2023 31.56 31.98 31.46 31.80 31.80 27,898
Aug 15, 2023 32.10 32.10 31.36 31.78 31.78 43,722
Aug 14, 2023 31.80 33.78 31.50 32.14 32.14 85,613
Aug 11, 2023 32.30 32.30 30.76 30.86 30.86 58,751
Aug 10, 2023 32.46 32.48 32.10 32.40 32.40 13,818
Aug 9, 2023 32.04 32.36 31.98 32.32 32.32 15,993
Aug 8, 2023 32.04 32.04 31.28 31.78 31.78 49,443
Aug 7, 2023 32.32 32.70 32.02 32.22 32.22 18,885
Aug 4, 2023 32.24 32.74 32.16 32.62 32.62 35,229
Aug 3, 2023 32.64 32.64 32.24 32.40 32.40 34,490
Aug 2, 2023 32.88 33.00 32.56 32.76 32.76 18,895
Aug 1, 2023 32.82 33.28 32.62 32.98 32.98 38,984
Jul 31, 2023 33.08 33.36 32.78 32.94 32.94 47,425
Jul 28, 2023 33.04 33.26 32.50 33.10 33.10 33,498
Jul 27, 2023 33.66 33.68 33.10 33.28 33.28 26,256
Jul 26, 2023 33.76 34.04 33.38 33.64 33.64 19,484
Jul 25, 2023 33.54 33.78 33.32 33.76 33.76 61,987
Jul 24, 2023 33.22 33.82 33.16 33.72 33.72 15,291
Jul 21, 2023 34.00 34.14 33.36 33.52 33.52 30,918
Jul 20, 2023 34.04 34.16 33.72 34.14 34.14 33,654
Jul 19, 2023 34.02 34.46 34.00 34.26 34.26 13,740
Jul 18, 2023 34.80 34.80 34.00 34.30 34.30 30,392
Jul 17, 2023 35.56 35.66 34.92 35.00 35.00 22,642
Jul 14, 2023 35.60 35.84 35.44 35.58 35.58 13,578
Jul 13, 2023 35.70 35.88 35.40 35.60 35.60 17,544
Jul 12, 2023 34.74 35.70 34.70 35.54 35.54 18,744
Jul 11, 2023 34.42 35.18 34.40 35.00 35.00 27,158
Jul 10, 2023 34.36 34.80 34.36 34.64 34.64 9,668
Jul 7, 2023 34.96 34.96 34.32 34.60 34.60 26,918
Jul 6, 2023 35.40 35.58 34.90 34.90 34.90 31,854
Jul 5, 2023 35.54 35.94 35.42 35.72 35.72 36,689
Jul 4, 2023 35.88 36.00 35.70 35.80 35.80 23,849
Jul 3, 2023 35.90 35.98 35.54 35.90 35.90 28,397
Jun 30, 2023 34.60 35.74 34.06 35.62 35.62 49,344
Jun 29, 2023 34.10 36.60 33.98 34.46 34.46 260,580
Jun 28, 2023 31.76 32.20 31.60 32.14 32.14 31,832
Jun 27, 2023 31.14 31.62 31.00 31.60 31.60 35,731
Jun 26, 2023 30.96 31.04 30.58 30.98 30.98 13,452
Jun 23, 2023 31.34 31.34 30.84 30.86 30.86 33,238
Jun 22, 2023 31.42 31.54 31.24 31.50 31.50 26,139
Jun 21, 2023 31.82 32.26 31.46 31.66 31.66 21,018
Jun 20, 2023 32.24 32.32 31.72 31.92 31.92 58,148
Jun 19, 2023 32.18 32.30 31.98 32.16 32.16 24,670
Jun 16, 2023 32.00 32.42 31.50 32.22 32.22 115,734
Jun 15, 2023 33.12 33.12 31.86 32.00 32.00 43,202
Jun 14, 2023 33.16 33.50 32.66 33.34 33.34 49,901
Jun 13, 2023 33.10 33.22 32.38 32.92 32.92 64,000
Jun 12, 2023 32.90 33.10 32.78 33.00 33.00 19,133
Jun 9, 2023 32.12 32.90 32.12 32.78 32.78 26,865
Jun 8, 2023 32.84 32.84 32.16 32.26 32.26 23,741
Jun 7, 2023 32.64 32.96 32.60 32.66 32.66 32,023
Jun 6, 2023 33.34 33.34 32.66 32.90 32.90 25,580
Jun 5, 2023 33.80 34.00 33.00 33.26 33.26 38,146
Jun 2, 2023 33.58 33.94 33.40 33.82 33.82 27,271
Jun 1, 2023 33.36 33.66 33.14 33.48 33.48 24,348
May 31, 2023 33.44 33.50 32.90 33.08 33.08 96,547
May 30, 2023 34.08 34.08 33.58 33.74 33.74 45,637
May 29, 2023 34.30 34.30 33.70 33.90 33.90 10,279
May 26, 2023 34.18 34.22 33.88 34.00 34.00 36,154
May 25, 2023 34.48 34.48 33.94 34.02 34.02 31,469
May 24, 2023 35.10 35.10 34.40 34.46 34.46 35,389
May 23, 2023 35.38 35.56 35.20 35.32 35.32 25,765
May 22, 2023 35.66 35.66 35.28 35.52 35.52 28,937
May 19, 2023 35.18 35.86 35.12 35.66 35.66 44,250
May 18, 2023 35.22 35.28 34.80 35.16 35.16 23,330
May 17, 2023 35.02 35.74 34.80 35.28 35.28 45,457
May 16, 2023 35.32 35.36 34.52 34.78 34.78 55,244
May 15, 2023 35.40 35.68 35.18 35.38 35.38 94,912
May 12, 2023 35.94 36.18 35.42 35.62 35.62 52,358
May 11, 2023 37.56 37.74 34.20 35.72 35.72 222,021
May 10, 2023 38.10 38.16 37.62 37.80 37.80 99,220
May 9, 2023 38.14 38.20 37.72 38.02 38.02 46,567
May 8, 2023 37.94 38.22 37.82 38.22 38.22 28,792
May 5, 2023 38.18 38.22 37.72 38.10 38.10 48,331
May 4, 2023 38.18 38.58 37.78 37.90 37.90 48,552
May 3, 2023 38.74 38.88 38.04 38.36 38.36 57,805
May 2, 2023 38.96 39.20 38.24 38.48 38.48 72,017
Apr 28, 2023 37.36 39.98 37.26 39.20 39.20 254,413
Apr 27, 2023 36.54 36.70 36.08 36.54 36.54 47,533
Apr 26, 2023 36.96 36.96 36.08 36.48 36.48 60,888

Related Tickers

VHM.F Sacyr, S.A.
3.3020
+0.24%
 
SQU.F Vinci SA
110.70
-0.18%
 
NYAB.HE NYAB Oyj
0.4720
+1.72%
 
1976.T MEISEI INDUSTRIAL Co.,Ltd.
1,328.00
+11.32%
 
HOT.DE HOCHTIEF Aktiengesellschaft
98.90
+2.49%
 
SQU.DE Vinci SA
111.10
+1.09%
 
STR.VI Strabag SE
40.50
+1.50%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
37.82
+0.32%
 
BAB.L Babcock International Group PLC
510.50
-1.16%
 
TTEK Tetra Tech, Inc.
192.50
-0.22%