U.S. Markets closed

Bilfinger SE (GBF.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
33.95-0.06 (-0.16%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201733.9634.1033.8333.9533.95232,155
Jul 20, 201734.0034.6433.9534.0134.01115,403
Jul 19, 201734.1734.1733.9134.0334.0380,756
Jul 18, 201734.1934.3533.8934.1134.11180,116
Jul 17, 201734.3534.6734.1034.2634.26120,180
Jul 14, 201734.2134.6333.9534.3734.37164,215
Jul 13, 201735.0035.1733.9034.2234.22418,185
Jul 12, 201733.2535.7033.0034.9934.99700,838
Jul 11, 201734.2834.4234.1734.3934.3998,021
Jul 10, 201734.5634.6734.1934.2534.25149,677
Jul 07, 201735.0635.0634.1034.5134.51184,784
Jul 06, 201735.1535.2934.8934.9734.97167,464
Jul 05, 201735.2435.4235.0135.2035.20101,591
Jul 04, 201735.3635.4935.1335.1535.15104,240
Jul 03, 201734.6935.4434.4235.3535.35259,729
Jun 30, 201733.2234.4432.8934.3034.30284,483
Jun 29, 201733.5633.9233.1233.1933.19318,736
Jun 28, 201733.9234.1532.9133.3433.34379,409
Jun 27, 201734.1034.3333.8533.9933.99127,674
Jun 26, 201734.1734.3633.9734.1734.17108,265
Jun 23, 201734.1534.3033.9434.1034.10148,950
Jun 22, 201734.4534.4533.8534.1634.16233,032
Jun 21, 201734.9534.9534.4434.5334.53133,423
Jun 20, 201735.4435.5334.9034.9534.95131,819
Jun 19, 201735.7235.7535.1335.3535.35129,318
Jun 16, 201735.2735.6535.0835.3135.31406,033
Jun 15, 201735.7335.7434.9935.1035.10171,739
Jun 14, 201734.5335.9734.5335.7135.71417,510
Jun 13, 201734.0234.5333.9334.3434.34141,612
Jun 12, 201734.0934.1733.7233.9833.98127,560
Jun 09, 201734.1734.3533.6134.0334.03218,072
Jun 08, 201734.2634.3733.7234.1034.10222,613
Jun 07, 201734.5934.7634.1734.3134.31157,960
Jun 06, 201735.2035.2834.2234.5434.54224,313
Jun 05, 201735.1135.1135.1135.1135.11-
Jun 02, 201734.9935.5034.8735.1135.11135,545
Jun 01, 201734.5334.9934.4334.8334.83182,247
May 31, 201734.9035.0034.3734.4234.42273,418
May 30, 201735.4035.5534.3234.8334.83361,522
May 29, 201735.1235.7034.9435.4235.42138,611
May 26, 201735.1235.2334.8635.0835.08109,850
May 25, 201735.3335.5734.8635.0735.07138,485
May 25, 20171 Dividend
May 24, 201736.1536.1535.8036.0235.02149,631
May 23, 201735.8136.2835.7636.0935.09187,802
May 22, 201736.6436.6435.7335.8234.83225,833
May 19, 201735.9536.6535.7336.4535.44227,414
May 18, 201736.7136.7135.2235.7934.80327,074
May 17, 201738.3738.3736.4436.6535.63484,450
May 16, 201738.4039.2538.3238.5837.51238,982
May 15, 201738.4439.2438.4438.8637.78157,724
May 12, 201739.5439.6638.3539.1038.01171,394
May 11, 201739.4739.9839.3639.5938.49157,090
May 10, 201739.2139.6939.1039.5138.42115,982
May 09, 201739.2139.6739.2139.3838.2999,962
May 08, 201739.5039.7339.1039.2738.18126,986
May 05, 201739.0939.4639.0839.4038.30141,609
May 04, 201739.2239.3338.9339.3338.24136,603
May 03, 201739.4939.6938.8839.2438.15209,881
May 02, 201739.8840.0639.3839.6238.52214,469
Apr 28, 201740.1740.5239.7139.8838.77160,589
Apr 27, 201740.1940.6040.1140.2639.15211,711
Apr 26, 201739.4240.7239.2940.4139.29236,078
Apr 25, 201738.8539.8738.6339.4938.39315,282
Apr 24, 201738.1038.7437.8538.6737.60203,277
Apr 21, 201737.9137.9837.6737.6936.6490,380
Apr 20, 201737.3837.9737.2737.9136.86105,088
Apr 19, 201737.0038.1737.0037.6036.55190,956
Apr 18, 201737.2537.5036.7636.9735.95128,734
Apr 13, 201736.5637.3236.5637.2536.22253,578
Apr 12, 201735.8636.6535.8636.6235.60224,776
Apr 11, 201735.8636.2635.7235.8534.86186,059
Apr 10, 201735.8336.1035.7035.8034.81121,305
Apr 07, 201736.0536.3735.7635.8834.88156,756
Apr 06, 201735.8036.2835.7336.2235.21152,666
Apr 05, 201735.9836.1935.6735.9234.92185,424
Apr 04, 201736.4536.6135.8836.1135.11295,056
Apr 03, 201736.2536.6536.0836.5335.52223,947
Mar 31, 201736.0836.2235.6936.0935.09210,617
Mar 30, 201735.7136.1035.6836.1035.10128,592
Mar 29, 201735.8736.0935.5035.7934.80160,069
Mar 28, 201735.5835.8835.4135.8834.89197,405
Mar 27, 201735.8735.9835.1835.5434.56204,221
Mar 24, 201736.4036.4135.9236.1535.15182,379
Mar 23, 201735.8236.4035.5836.4035.38184,564
Mar 22, 201736.2236.2935.4435.7134.71313,832
Mar 21, 201736.9037.0536.2936.4235.40215,876
Mar 20, 201737.7537.8336.6936.8735.85323,698
Mar 17, 201737.0638.1536.8537.8336.78472,821
Mar 16, 201738.1038.1537.1337.2636.22304,749
Mar 15, 201736.7538.0636.6037.8836.83357,377
Mar 14, 201736.5336.6236.3036.4335.42207,708
Mar 13, 201736.6936.7635.8836.6135.59229,938
Mar 10, 201736.9436.9536.6036.7635.74134,872
Mar 09, 201736.6636.9236.2136.7635.74184,995
Mar 08, 201736.8836.9036.6236.7835.75136,101
Mar 07, 201736.7036.9936.5536.8835.86143,660
Mar 06, 201736.9036.9336.6436.7835.75212,183
Mar 03, 201737.7437.8436.9637.0235.99297,941
Mar 02, 201738.2538.5137.7838.0036.95186,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...