GBF.DE - Bilfinger SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201932.6032.9232.5232.6632.6653,515
Apr 17, 201932.6033.0032.4832.7632.7696,800
Apr 16, 201932.4233.1432.3032.6232.6262,386
Apr 15, 201932.1033.1031.7232.4032.40125,905
Apr 12, 201931.0232.3030.9231.8831.88248,798
Apr 11, 201930.9031.4830.9031.1631.1676,820
Apr 10, 201930.8031.3830.7631.0831.0850,880
Apr 09, 201931.3031.6230.8231.0231.0272,641
Apr 08, 201931.6231.8831.2031.4031.4061,336
Apr 05, 201931.2231.7231.2231.5431.54113,776
Apr 04, 201931.5231.5230.8031.3431.3456,079
Apr 03, 201931.4631.9031.4231.6231.62104,247
Apr 02, 201931.9232.1031.1631.2231.22120,689
Apr 01, 201931.3831.7431.1431.6231.62159,918
Mar 29, 201930.6631.2630.3231.0031.00175,649
Mar 28, 201930.6430.7830.2030.3030.3079,544
Mar 27, 201930.7030.9030.3630.4630.4690,295
Mar 26, 201930.7030.7029.8030.3630.3679,890
Mar 25, 201930.8030.8029.9630.3030.30121,605
Mar 22, 201931.4431.6430.4830.9230.92140,301
Mar 21, 201931.1231.4430.7831.3031.3098,510
Mar 20, 201931.4631.4831.1231.2231.2274,974
Mar 19, 201931.7031.7031.2831.4231.4290,245
Mar 18, 201930.7431.4830.7431.3831.38142,584
Mar 15, 201931.1431.2030.8431.0631.06261,068
Mar 14, 201930.9831.1430.8030.9630.96122,629
Mar 13, 201931.7831.7830.8030.9630.9694,771
Mar 12, 201931.2231.3830.7030.9430.94122,021
Mar 11, 201931.4631.4630.4831.0431.04314,604
Mar 08, 201931.2831.7430.7631.1431.14155,346
Mar 07, 201932.5832.8031.4031.5631.56305,518
Mar 06, 201932.6233.1632.6232.8032.80111,189
Mar 05, 201934.0434.2231.8032.8032.80335,219
Mar 04, 201933.9834.5633.9634.2634.2683,890
Mar 01, 201934.3034.9433.7633.9233.92115,025
Feb 28, 201934.2634.3033.6834.0434.04137,631
Feb 27, 201933.0634.3632.9034.3034.30285,852
Feb 26, 201933.5433.6032.8833.3433.34216,196
Feb 25, 201934.0234.3633.9834.0034.00201,972
Feb 22, 201934.0234.2833.9634.0034.00133,751
Feb 21, 201934.0234.2633.3434.1434.14385,215
Feb 20, 201932.5834.1832.5833.8433.84319,187
Feb 19, 201931.4032.3830.9432.3032.30225,461
Feb 18, 201931.3032.6431.3031.6431.64298,978
Feb 15, 201930.4631.8029.9631.0231.02262,693
Feb 14, 201928.3230.6828.3030.1630.16423,971
Feb 13, 201927.5228.3227.4428.0628.06204,888
Feb 12, 201926.0027.7025.9027.4627.46351,778
Feb 11, 201925.1426.5425.0225.8025.80242,909
Feb 08, 201928.2028.2224.3425.2825.28631,390
Feb 07, 201928.4828.7628.2228.2228.22130,634
Feb 06, 201928.5228.5828.1828.5028.50102,140
Feb 05, 201928.0028.6028.0028.5028.5070,140
Feb 04, 201927.5828.2427.2228.0028.00135,960
Feb 01, 201928.0828.3027.1027.3827.38177,262
Jan 31, 201928.1428.9627.6027.8427.84151,235
Jan 30, 201926.9628.2626.9028.0628.06366,170
Jan 29, 201928.0028.0826.2226.9426.94377,258
Jan 28, 201928.4028.4628.1028.1028.1065,286
Jan 25, 201928.5028.7228.0428.2628.2687,700
Jan 24, 201928.6828.6828.1428.3028.3081,821
Jan 23, 201928.9829.0228.2828.4028.40115,385
Jan 22, 201928.7829.0428.5028.7628.7656,903
Jan 21, 201928.9229.0028.5828.8428.8458,646
Jan 18, 201927.9028.8827.8228.7828.78153,274
Jan 17, 201928.5228.5227.2427.8827.88174,963
Jan 16, 201927.6628.5427.6628.3828.38136,255
Jan 15, 201928.1428.3027.4227.6627.6672,289
Jan 14, 201927.2827.8826.8827.7227.72109,178
Jan 11, 201928.1028.1027.2027.3627.3679,698
Jan 10, 201928.2028.2027.2427.6827.68132,909
Jan 09, 201927.7828.3027.3627.9827.98151,264
Jan 08, 201926.5027.7826.3827.4427.44288,686
Jan 07, 201926.4626.8425.3826.2426.24130,446
Jan 04, 201925.4426.6025.2826.2626.26225,537
Jan 03, 201925.7225.7224.9825.2625.26128,251
Jan 02, 201925.5025.9024.5625.5025.50180,062
Dec 28, 201825.0025.9025.0025.4825.4877,647
Dec 27, 201826.0026.5824.9425.0825.08122,861
Dec 21, 201825.9826.2825.5225.8625.86103,096
Dec 20, 201826.6626.6625.8226.0026.00168,872
Dec 19, 201826.2027.1226.0826.6626.66155,415
Dec 18, 201826.9227.0226.2826.3626.36180,155
Dec 17, 201827.0227.1826.5627.0827.08110,475
Dec 14, 201827.0227.1826.2626.9026.90147,650
Dec 13, 201828.3028.4027.0227.2627.26141,479
Dec 12, 201827.4228.0226.6227.9027.90211,228
Dec 11, 201826.2227.9226.2227.0627.06211,397
Dec 10, 201826.5026.7825.6426.1826.18204,641
Dec 07, 201826.9427.1626.4426.5026.50182,015
Dec 06, 201827.4627.4626.3026.5426.54196,137
Dec 05, 201829.7229.7227.2227.6627.66334,793
Dec 04, 201829.9630.4029.1029.1629.16176,507
Dec 03, 201829.6030.0028.9229.8429.84228,754
Nov 30, 201830.6430.6428.6828.9428.94193,150
Nov 29, 201829.7830.5829.7430.3030.30158,716
Nov 28, 201829.5230.0429.2029.8629.86152,154
Nov 27, 201829.5629.8829.2029.3829.38125,087
Nov 26, 201829.5029.7228.9429.5229.52158,863
Nov 23, 201829.5030.0628.2628.6228.62173,238
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...