Berlin - Delayed Quote EUR

Bilfinger SE (GBF.BE)

43.95 +0.75 (+1.74%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 43.95 43.95 43.95 43.95 43.95 230
Apr 24, 2024 43.20 43.20 43.20 43.20 43.20 -
Apr 23, 2024 42.45 42.45 42.45 42.45 42.45 -
Apr 22, 2024 41.40 41.40 41.40 41.40 41.40 -
Apr 19, 2024 40.75 40.75 40.75 40.75 40.75 -
Apr 18, 2024 41.00 41.00 41.00 41.00 41.00 -
Apr 17, 2024 41.25 41.25 41.25 41.25 41.25 -
Apr 16, 2024 41.05 41.05 41.05 41.05 41.05 -
Apr 15, 2024 41.70 41.70 41.70 41.70 41.70 -
Apr 12, 2024 41.80 41.80 41.80 41.80 41.80 -
Apr 11, 2024 41.85 41.85 41.85 41.85 41.85 -
Apr 10, 2024 41.90 41.90 41.90 41.90 41.90 -
Apr 9, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 8, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 5, 2024 42.35 42.35 42.30 42.30 42.30 230
Apr 4, 2024 42.75 42.75 42.75 42.75 42.75 -
Apr 3, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 2, 2024 43.35 43.45 43.35 43.45 43.45 150
Mar 28, 2024 43.90 43.90 43.90 43.90 43.90 -
Mar 27, 2024 43.02 44.04 43.02 44.04 44.04 112
Mar 26, 2024 43.46 43.46 43.46 43.46 43.46 -
Mar 25, 2024 43.26 43.26 43.26 43.26 43.26 -
Mar 22, 2024 42.60 42.60 42.60 42.60 42.60 -
Mar 21, 2024 43.86 43.86 43.08 43.08 43.08 100
Mar 20, 2024 43.92 43.92 43.92 43.92 43.92 -
Mar 19, 2024 44.40 44.40 44.40 44.40 44.40 -
Mar 18, 2024 44.52 44.52 44.52 44.52 44.52 -
Mar 15, 2024 44.78 44.78 44.78 44.78 44.78 -
Mar 14, 2024 45.08 45.08 45.08 45.08 45.08 -
Mar 13, 2024 45.10 45.10 45.10 45.10 45.10 -
Mar 12, 2024 43.58 43.58 43.58 43.58 43.58 -
Mar 11, 2024 42.12 43.30 42.12 43.30 43.30 50
Mar 8, 2024 42.58 42.58 42.58 42.58 42.58 -
Mar 7, 2024 42.54 42.54 42.54 42.54 42.54 -
Mar 6, 2024 42.14 42.14 42.14 42.14 42.14 -
Mar 5, 2024 42.36 42.36 42.16 42.16 42.16 335
Mar 4, 2024 42.84 42.84 42.84 42.84 42.84 -
Mar 1, 2024 42.64 42.64 42.64 42.64 42.64 -
Feb 29, 2024 42.38 42.38 42.38 42.38 42.38 -
Feb 28, 2024 42.60 42.60 42.60 42.60 42.60 -
Feb 27, 2024 42.36 42.36 42.36 42.36 42.36 -
Feb 26, 2024 42.76 42.76 42.76 42.76 42.76 350
Feb 23, 2024 43.08 43.08 43.08 43.08 43.08 -
Feb 22, 2024 43.34 43.34 43.34 43.34 43.34 -
Feb 21, 2024 42.10 42.10 42.10 42.10 42.10 -
Feb 20, 2024 42.62 42.62 41.78 41.78 41.78 200
Feb 19, 2024 43.12 43.12 43.02 43.02 43.02 100
Feb 16, 2024 43.00 43.00 42.92 42.92 42.92 35
Feb 15, 2024 41.72 43.32 41.72 43.32 43.32 36
Feb 14, 2024 39.00 41.30 39.00 41.30 41.30 10
Feb 13, 2024 38.20 38.20 38.20 38.20 38.20 -
Feb 12, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 9, 2024 38.24 38.24 38.24 38.24 38.24 -
Feb 8, 2024 37.82 37.82 37.82 37.82 37.82 -
Feb 7, 2024 37.26 37.26 37.26 37.26 37.26 -
Feb 6, 2024 36.96 36.96 36.88 36.88 36.88 20
Feb 5, 2024 38.18 38.18 38.18 38.18 38.18 -
Feb 2, 2024 38.90 38.90 38.90 38.90 38.90 -
Feb 1, 2024 39.14 39.14 39.14 39.14 39.14 -
Jan 31, 2024 39.68 39.68 39.68 39.68 39.68 -
Jan 30, 2024 39.44 39.44 39.44 39.44 39.44 -
Jan 29, 2024 38.04 38.04 37.90 37.90 37.90 200
Jan 26, 2024 38.42 38.42 38.42 38.42 38.42 -
Jan 25, 2024 37.96 37.96 37.96 37.96 37.96 -
Jan 24, 2024 38.50 38.50 38.50 38.50 38.50 -
Jan 23, 2024 38.32 38.32 38.32 38.32 38.32 -
Jan 22, 2024 37.90 37.90 37.90 37.90 37.90 -
Jan 19, 2024 37.20 37.20 37.20 37.20 37.20 -
Jan 18, 2024 37.48 37.48 37.48 37.48 37.48 -
Jan 17, 2024 36.82 36.82 36.82 36.82 36.82 -
Jan 16, 2024 36.54 36.54 36.54 36.54 36.54 -
Jan 15, 2024 36.72 36.72 36.72 36.72 36.72 -
Jan 12, 2024 36.72 36.72 36.72 36.72 36.72 -
Jan 11, 2024 36.42 36.42 36.42 36.42 36.42 -
Jan 10, 2024 35.46 35.46 35.46 35.46 35.46 -
Jan 9, 2024 34.66 34.66 34.66 34.66 34.66 -
Jan 8, 2024 34.44 34.44 34.44 34.44 34.44 -
Jan 5, 2024 34.46 34.46 34.46 34.46 34.46 -
Jan 4, 2024 33.90 33.90 33.90 33.90 33.90 -
Jan 3, 2024 34.78 34.78 34.78 34.78 34.78 -
Jan 2, 2024 34.76 34.76 34.76 34.76 34.76 -
Dec 29, 2023 34.40 34.80 34.40 34.76 34.76 -
Dec 28, 2023 34.96 34.96 34.28 34.28 34.28 62
Dec 27, 2023 34.58 34.58 34.58 34.58 34.58 -
Dec 22, 2023 34.68 34.68 34.68 34.68 34.68 -
Dec 21, 2023 34.42 34.42 34.42 34.42 34.42 -
Dec 20, 2023 34.04 34.04 34.04 34.04 34.04 -
Dec 19, 2023 34.48 34.48 34.48 34.48 34.48 -
Dec 18, 2023 34.34 34.34 34.34 34.34 34.34 -
Dec 15, 2023 33.82 33.82 33.82 33.82 33.82 -
Dec 14, 2023 33.76 33.76 33.76 33.76 33.76 -
Dec 13, 2023 34.02 34.02 34.02 34.02 34.02 -
Dec 12, 2023 34.38 34.38 34.38 34.38 34.38 -
Dec 11, 2023 34.90 34.90 34.90 34.90 34.90 -
Dec 8, 2023 34.62 34.62 34.62 34.62 34.62 -
Dec 7, 2023 35.20 35.20 34.60 34.60 34.60 250
Dec 6, 2023 35.46 35.46 35.46 35.46 35.46 -
Dec 5, 2023 35.00 35.00 35.00 35.00 35.00 -
Dec 4, 2023 35.68 35.68 35.68 35.68 35.68 -
Dec 1, 2023 35.40 35.40 35.40 35.40 35.40 -
Nov 30, 2023 35.30 35.30 35.30 35.30 35.30 -
Nov 29, 2023 35.08 35.08 35.08 35.08 35.08 -
Nov 28, 2023 35.02 35.02 35.02 35.02 35.02 -
Nov 27, 2023 35.28 35.28 35.28 35.28 35.28 -
Nov 24, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 23, 2023 35.62 35.62 35.62 35.62 35.62 -
Nov 22, 2023 36.12 36.12 35.70 35.70 35.70 140
Nov 21, 2023 36.84 36.84 36.74 36.74 36.74 250
Nov 20, 2023 37.00 37.00 37.00 37.00 37.00 -
Nov 17, 2023 36.62 36.62 36.62 36.62 36.62 -
Nov 16, 2023 37.26 37.26 37.26 37.26 37.26 -
Nov 15, 2023 36.72 36.72 36.72 36.72 36.72 -
Nov 14, 2023 36.40 36.40 36.40 36.40 36.40 -
Nov 13, 2023 35.24 36.64 35.24 36.64 36.64 145
Nov 10, 2023 36.18 36.18 36.18 36.18 36.18 -
Nov 9, 2023 35.34 35.34 35.34 35.34 35.34 -
Nov 8, 2023 34.78 34.78 34.78 34.78 34.78 -
Nov 7, 2023 35.02 35.02 35.00 35.00 35.00 10
Nov 6, 2023 35.18 35.18 35.18 35.18 35.18 -
Nov 3, 2023 35.26 35.26 35.26 35.26 35.26 -
Nov 2, 2023 35.38 35.82 35.38 35.82 35.82 21
Nov 1, 2023 34.68 34.68 34.68 34.68 34.68 -
Oct 31, 2023 34.32 34.52 34.32 34.52 34.52 100
Oct 30, 2023 33.92 33.92 33.92 33.92 33.92 -
Oct 27, 2023 33.80 33.80 33.80 33.80 33.80 -
Oct 26, 2023 33.18 33.60 33.18 33.60 33.60 19
Oct 25, 2023 33.24 33.24 33.24 33.24 33.24 -
Oct 24, 2023 33.30 33.30 33.30 33.30 33.30 -
Oct 23, 2023 32.96 32.96 32.96 32.96 32.96 -
Oct 20, 2023 32.92 32.92 32.92 32.92 32.92 -
Oct 19, 2023 32.76 32.76 32.76 32.76 32.76 -
Oct 18, 2023 32.92 32.92 32.92 32.92 32.92 -
Oct 17, 2023 32.88 32.88 32.88 32.88 32.88 -
Oct 16, 2023 33.04 33.04 33.04 33.04 33.04 -
Oct 13, 2023 34.12 34.12 34.12 34.12 34.12 -
Oct 12, 2023 34.48 34.48 34.48 34.48 34.48 -
Oct 11, 2023 33.94 34.36 33.94 34.36 34.36 147
Oct 10, 2023 33.58 33.58 33.58 33.58 33.58 -
Oct 9, 2023 33.46 33.46 33.46 33.46 33.46 -
Oct 6, 2023 33.02 33.02 33.02 33.02 33.02 -
Oct 5, 2023 32.70 32.70 32.70 32.70 32.70 -
Oct 4, 2023 32.42 32.42 32.42 32.42 32.42 -
Oct 3, 2023 33.12 33.12 33.12 33.12 33.12 -
Oct 2, 2023 32.64 32.64 32.64 32.64 32.64 -
Sep 29, 2023 31.88 31.88 31.88 31.88 31.88 -
Sep 28, 2023 31.44 31.44 31.44 31.44 31.44 -
Sep 27, 2023 31.12 31.12 31.12 31.12 31.12 -
Sep 26, 2023 31.38 31.38 31.38 31.38 31.38 -
Sep 25, 2023 32.50 32.50 32.50 32.50 32.50 -
Sep 22, 2023 32.82 32.82 32.82 32.82 32.82 -
Sep 21, 2023 33.08 33.08 33.08 33.08 33.08 -
Sep 20, 2023 33.26 33.26 33.26 33.26 33.26 -
Sep 19, 2023 32.84 32.84 32.84 32.84 32.84 -
Sep 18, 2023 33.06 33.06 33.06 33.06 33.06 -
Sep 15, 2023 33.74 33.74 33.56 33.56 33.56 70
Sep 14, 2023 33.00 33.00 33.00 33.00 33.00 -
Sep 13, 2023 32.94 32.94 32.94 32.94 32.94 -
Sep 12, 2023 33.16 33.16 33.16 33.16 33.16 -
Sep 11, 2023 33.24 33.24 33.24 33.24 33.24 -
Sep 8, 2023 33.08 33.08 33.08 33.08 33.08 -
Sep 7, 2023 31.70 31.70 31.70 31.70 31.70 -
Sep 6, 2023 32.14 32.14 32.14 32.14 32.14 -
Sep 5, 2023 32.44 32.44 32.44 32.44 32.44 -
Sep 4, 2023 32.48 32.48 32.40 32.40 32.40 27
Sep 1, 2023 32.00 32.00 32.00 32.00 32.00 -
Aug 31, 2023 31.54 31.54 31.54 31.54 31.54 -
Aug 30, 2023 31.38 31.38 31.38 31.38 31.38 -
Aug 29, 2023 31.34 31.34 31.34 31.34 31.34 -
Aug 28, 2023 30.68 30.68 30.68 30.68 30.68 -
Aug 25, 2023 30.52 30.52 30.52 30.52 30.52 -
Aug 24, 2023 31.04 31.04 31.04 31.04 31.04 -
Aug 23, 2023 30.82 30.82 30.82 30.82 30.82 -
Aug 22, 2023 30.42 30.42 30.42 30.42 30.42 -
Aug 21, 2023 30.76 30.76 30.76 30.76 30.76 -
Aug 18, 2023 31.26 31.26 31.26 31.26 31.26 -
Aug 17, 2023 31.52 31.52 31.46 31.46 31.46 500
Aug 16, 2023 31.58 31.58 31.58 31.58 31.58 -
Aug 15, 2023 32.18 32.18 32.18 32.18 32.18 -
Aug 14, 2023 30.94 31.40 30.94 31.40 31.40 150
Aug 11, 2023 32.26 32.26 32.26 32.26 32.26 -
Aug 10, 2023 32.20 32.20 32.20 32.20 32.20 -
Aug 9, 2023 31.84 31.84 31.84 31.84 31.84 -
Aug 8, 2023 32.04 32.04 32.04 32.04 32.04 -
Aug 7, 2023 32.42 32.42 32.42 32.42 32.42 -
Aug 4, 2023 32.42 32.42 32.42 32.42 32.42 -
Aug 3, 2023 32.52 32.52 32.52 32.52 32.52 -
Aug 2, 2023 32.68 32.68 32.68 32.68 32.68 -
Aug 1, 2023 32.68 32.86 32.68 32.86 32.86 -
Jul 31, 2023 33.06 33.20 33.06 33.20 33.20 200
Jul 28, 2023 33.20 33.20 33.20 33.20 33.20 -
Jul 27, 2023 33.74 33.74 33.22 33.22 33.22 -
Jul 26, 2023 33.70 33.70 33.70 33.70 33.70 -
Jul 25, 2023 33.60 33.60 33.60 33.60 33.60 -
Jul 24, 2023 33.50 33.50 33.50 33.50 33.50 -
Jul 21, 2023 33.98 33.98 33.98 33.98 33.98 -
Jul 20, 2023 33.96 33.96 33.96 33.96 33.96 -
Jul 19, 2023 34.28 34.28 34.28 34.28 34.28 -
Jul 18, 2023 34.92 34.92 34.92 34.92 34.92 -
Jul 17, 2023 35.42 35.42 35.42 35.42 35.42 -
Jul 14, 2023 35.52 35.52 35.52 35.52 35.52 -
Jul 13, 2023 35.40 35.40 35.40 35.40 35.40 -
Jul 12, 2023 35.02 35.02 35.02 35.02 35.02 -
Jul 11, 2023 34.68 34.68 34.58 34.58 34.58 860
Jul 10, 2023 34.48 34.48 34.48 34.48 34.48 -
Jul 7, 2023 34.88 34.88 34.88 34.88 34.88 -
Jul 6, 2023 35.40 35.40 35.40 35.40 35.40 -
Jul 5, 2023 35.66 35.66 35.66 35.66 35.66 -
Jul 4, 2023 35.64 35.64 35.64 35.64 35.64 -
Jul 3, 2023 35.52 35.52 35.52 35.52 35.52 -
Jun 30, 2023 34.40 34.40 34.40 34.40 34.40 -
Jun 29, 2023 33.80 33.80 33.80 33.80 33.80 150
Jun 28, 2023 31.66 31.66 31.66 31.66 31.66 -
Jun 27, 2023 30.96 30.96 30.96 30.96 30.96 -
Jun 26, 2023 30.82 30.82 30.82 30.82 30.82 -
Jun 23, 2023 31.14 31.14 31.14 31.14 31.14 -
Jun 22, 2023 31.44 31.44 31.38 31.38 31.38 1,000
Jun 21, 2023 31.94 31.94 31.94 31.94 31.94 -
Jun 20, 2023 32.02 32.02 32.02 32.02 32.02 -
Jun 19, 2023 32.02 32.02 32.02 32.02 32.02 -
Jun 16, 2023 31.92 31.92 31.92 31.92 31.92 -
Jun 15, 2023 33.04 33.04 33.04 33.04 33.04 -
Jun 14, 2023 32.98 33.02 32.98 33.02 33.02 230
Jun 13, 2023 33.10 33.10 33.10 33.10 33.10 -
Jun 12, 2023 32.74 33.06 32.74 33.06 33.06 300
Jun 9, 2023 32.12 32.12 32.12 32.12 32.12 -
Jun 8, 2023 32.48 32.48 32.48 32.48 32.48 -
Jun 7, 2023 32.58 32.58 32.58 32.58 32.58 -
Jun 6, 2023 33.08 33.08 32.70 32.70 32.70 100
Jun 5, 2023 33.90 33.90 33.90 33.90 33.90 -
Jun 2, 2023 33.60 33.60 33.60 33.60 33.60 -
Jun 1, 2023 33.10 33.10 33.10 33.10 33.10 -
May 31, 2023 33.52 33.52 33.52 33.52 33.52 -
May 30, 2023 33.82 33.82 33.82 33.82 33.82 -
May 29, 2023 33.96 33.96 33.96 33.96 33.96 -
May 26, 2023 33.78 33.78 33.78 33.78 33.78 -
May 25, 2023 34.16 34.16 34.16 34.16 34.16 -
May 24, 2023 34.80 34.80 34.80 34.80 34.80 -
May 23, 2023 35.40 35.40 35.40 35.40 35.40 -
May 22, 2023 35.54 35.54 35.54 35.54 35.54 -
May 19, 2023 34.92 34.92 34.92 34.92 34.92 -
May 18, 2023 35.30 35.30 35.30 35.30 35.30 -
May 17, 2023 34.32 34.62 34.32 34.62 34.62 100
May 16, 2023 35.10 35.10 35.10 35.10 35.10 -
May 15, 2023 35.58 35.58 35.58 35.58 35.58 -
May 12, 2023 35.64 35.64 35.64 35.64 35.64 -
May 11, 2023 37.62 37.62 37.62 37.62 37.62 -
May 10, 2023 37.94 38.04 37.94 38.04 38.04 3
May 9, 2023 38.14 38.14 38.14 38.14 38.14 -
May 8, 2023 37.92 38.14 37.92 38.14 38.14 100
May 5, 2023 37.84 37.84 37.84 37.84 37.84 -
May 4, 2023 38.28 38.28 38.28 38.28 38.28 -
May 3, 2023 38.46 38.46 38.46 38.46 38.46 -
May 2, 2023 38.68 38.68 38.68 38.68 38.68 -
Apr 28, 2023 36.54 36.58 36.54 36.58 36.58 150
Apr 27, 2023 35.88 35.88 35.88 35.88 35.88 9
Apr 26, 2023 36.38 36.52 36.38 36.52 36.52 200
Apr 25, 2023 37.30 37.36 36.90 36.90 36.90 1,250

Related Tickers

HOT.BE Hochtief AG
103.10
-1.34%
 
CFEB.BR Compagnie d'Entreprises CFE SA
7.74
+2.25%
 
KLR.L Keller Group plc
1,068.00
+0.75%
 
MGNS.L Morgan Sindall Group plc
2,225.00
-2.84%
 
PRIM Primoris Services Corporation
45.01
-0.88%
 
DY Dycom Industries, Inc.
139.37
-0.85%