Frankfurt - Delayed Quote EUR

Bilfinger SE (GBF.F)

45.15 +0.55 (+1.23%)
At close: April 26 at 4:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.65 45.15 44.65 45.15 45.15 200
Apr 25, 2024 43.95 44.60 43.95 44.60 44.60 303
Apr 24, 2024 43.20 44.35 43.20 44.35 44.35 200
Apr 23, 2024 42.40 42.85 42.40 42.85 42.85 617
Apr 22, 2024 41.30 42.00 41.30 42.00 42.00 381
Apr 19, 2024 40.70 40.70 40.70 40.70 40.70 -
Apr 18, 2024 41.00 41.00 41.00 41.00 41.00 -
Apr 17, 2024 41.25 41.25 40.90 40.90 40.90 820
Apr 16, 2024 41.25 41.25 40.50 40.50 40.50 390
Apr 15, 2024 41.70 41.80 41.50 41.50 41.50 150
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 41.60 41.95 41.60 41.80 41.80 177
Apr 9, 2024 42.85 42.85 41.65 41.90 41.90 1,078
Apr 8, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 5, 2024 42.35 42.75 42.35 42.75 42.75 300
Apr 4, 2024 42.75 42.90 42.75 42.90 42.90 640
Apr 3, 2024 42.85 42.85 42.85 42.85 42.85 -
Apr 2, 2024 43.35 43.35 42.80 43.15 43.15 235
Mar 28, 2024 43.92 43.92 43.18 43.18 43.18 328
Mar 27, 2024 43.04 44.08 43.04 43.92 43.92 510
Mar 26, 2024 43.44 43.44 43.20 43.20 43.20 50
Mar 25, 2024 43.28 44.06 43.28 44.06 44.06 395
Mar 22, 2024 42.58 42.92 42.58 42.92 42.92 10
Mar 21, 2024 43.84 43.84 42.82 42.88 42.88 302
Mar 20, 2024 44.06 44.06 43.66 43.66 43.66 230
Mar 19, 2024 44.44 44.44 43.74 43.74 43.74 225
Mar 18, 2024 44.50 44.52 44.50 44.52 44.52 513
Mar 15, 2024 44.92 44.92 44.92 44.92 44.92 45
Mar 14, 2024 45.06 45.44 44.70 45.34 45.34 332
Mar 13, 2024 45.10 45.10 45.10 45.10 45.10 -
Mar 12, 2024 43.60 45.10 43.60 45.10 45.10 570
Mar 11, 2024 42.22 43.58 42.20 43.58 43.58 1,764
Mar 8, 2024 42.58 42.58 42.50 42.50 42.50 1,975
Mar 7, 2024 42.54 42.70 42.50 42.50 42.50 95
Mar 6, 2024 42.28 43.06 42.28 42.92 42.92 1,070
Mar 5, 2024 42.18 42.32 42.18 42.24 42.24 140
Mar 4, 2024 42.72 42.72 42.38 42.38 42.38 300
Mar 1, 2024 42.66 42.82 42.66 42.82 42.82 75
Feb 29, 2024 42.36 42.72 42.36 42.58 42.58 350
Feb 28, 2024 42.58 42.58 42.36 42.36 42.36 89
Feb 27, 2024 42.36 42.40 42.36 42.40 42.40 100
Feb 26, 2024 42.72 42.96 42.50 42.54 42.54 676
Feb 23, 2024 43.10 43.10 42.44 42.78 42.78 299
Feb 22, 2024 43.36 43.82 43.18 43.18 43.18 261
Feb 21, 2024 42.10 43.40 42.10 43.14 43.14 1,088
Feb 20, 2024 42.62 42.62 41.64 41.64 41.64 200
Feb 19, 2024 43.10 43.14 42.62 42.68 42.68 658
Feb 16, 2024 43.12 43.86 42.84 43.48 43.48 1,120
Feb 15, 2024 41.98 43.46 41.20 42.86 42.86 5,192
Feb 14, 2024 39.00 42.32 39.00 41.58 41.58 2,459
Feb 13, 2024 38.22 38.50 38.22 38.30 38.30 205
Feb 12, 2024 38.00 38.50 38.00 38.30 38.30 350
Feb 9, 2024 38.26 38.26 38.18 38.18 38.18 100
Feb 8, 2024 37.82 38.40 37.82 38.30 38.30 83
Feb 7, 2024 37.26 37.96 37.26 37.96 37.96 152
Feb 6, 2024 36.90 37.14 36.90 37.14 37.14 550
Feb 5, 2024 38.12 38.12 37.04 37.04 37.04 702
Feb 2, 2024 38.90 38.90 38.90 38.90 38.90 -
Feb 1, 2024 39.14 39.32 38.72 38.72 38.72 663
Jan 31, 2024 39.68 40.00 39.48 39.48 39.48 510
Jan 30, 2024 39.44 39.92 39.44 39.92 39.92 1,100
Jan 29, 2024 38.04 39.48 38.04 39.46 39.46 950
Jan 26, 2024 38.42 38.42 38.30 38.30 38.30 50
Jan 25, 2024 37.96 38.28 37.96 38.28 38.28 200
Jan 24, 2024 38.50 38.50 38.50 38.50 38.50 -
Jan 23, 2024 38.34 38.60 38.34 38.60 38.60 75
Jan 22, 2024 37.90 38.50 37.90 38.38 38.38 760
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 36.98 36.98 36.98 36.98 36.98 35
Jan 16, 2024 36.54 36.92 36.54 36.92 36.92 50
Jan 15, 2024 37.74 38.00 36.88 36.88 36.88 1,740
Jan 12, 2024 36.72 37.90 36.72 37.90 37.90 109
Jan 11, 2024 36.42 36.66 36.42 36.54 36.54 900
Jan 10, 2024 35.46 36.50 35.46 36.46 36.46 540
Jan 9, 2024 34.64 34.64 34.64 34.64 34.64 -
Jan 8, 2024 34.46 34.46 34.46 34.46 34.46 -
Jan 5, 2024 34.46 34.46 34.28 34.28 34.28 2
Jan 4, 2024 33.92 34.38 33.92 34.10 34.10 200
Jan 3, 2024 34.76 34.76 33.68 33.90 33.90 84
Jan 2, 2024 34.74 34.74 34.74 34.74 34.74 -
Dec 29, 2023 34.42 34.42 34.42 34.42 34.42 100
Dec 28, 2023 34.96 34.96 34.28 34.28 34.28 277
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 34.62 34.04 34.62 34.62 20
Dec 19, 2023 34.48 34.48 34.00 34.00 34.00 200
Dec 18, 2023 34.30 34.56 34.30 34.56 34.56 80
Dec 15, 2023 33.98 34.52 33.84 34.52 34.52 156
Dec 14, 2023 33.76 33.92 33.50 33.92 33.92 610
Dec 13, 2023 34.02 34.14 33.62 33.62 33.62 450
Dec 12, 2023 34.38 34.38 34.38 34.38 34.38 -
Dec 11, 2023 34.84 34.84 34.64 34.64 34.64 225
Dec 8, 2023 34.62 34.62 34.62 34.62 34.62 -
Dec 7, 2023 35.20 35.20 34.70 34.70 34.70 250
Dec 6, 2023 35.44 35.44 35.18 35.18 35.18 215
Dec 5, 2023 35.00 35.12 35.00 35.10 35.10 130
Dec 4, 2023 35.86 35.86 35.86 35.86 35.86 30
Dec 1, 2023 35.40 35.40 35.14 35.14 35.14 139
Nov 30, 2023 35.30 35.70 35.30 35.52 35.52 210
Nov 29, 2023 35.08 35.08 35.08 35.08 35.08 -
Nov 28, 2023 35.02 35.02 34.80 34.80 34.80 250
Nov 27, 2023 35.28 35.28 35.00 35.00 35.00 150
Nov 24, 2023 35.52 35.52 35.24 35.24 35.24 450
Nov 23, 2023 35.62 35.62 35.62 35.62 35.62 -
Nov 22, 2023 36.12 36.12 35.82 35.82 35.82 200
Nov 21, 2023 36.84 36.84 36.12 36.12 36.12 751
Nov 20, 2023 37.02 37.02 36.94 36.94 36.94 620
Nov 17, 2023 36.62 37.26 36.62 36.98 36.98 135
Nov 16, 2023 37.26 37.26 36.58 36.58 36.58 350
Nov 15, 2023 36.72 36.88 36.70 36.88 36.88 170
Nov 14, 2023 36.44 36.80 36.24 36.80 36.80 153
Nov 13, 2023 35.52 36.50 35.52 36.50 36.50 885
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 34.80 35.48 34.40 35.48 35.48 95
Nov 7, 2023 35.02 35.02 34.88 34.88 34.88 20
Nov 6, 2023 35.20 35.20 35.02 35.02 35.02 55
Nov 3, 2023 35.24 35.70 35.24 35.70 35.70 100
Nov 2, 2023 35.40 36.00 35.40 35.76 35.76 240
Nov 1, 2023 34.68 35.48 34.68 35.42 35.42 218
Oct 31, 2023 34.32 34.56 34.32 34.56 34.56 100
Oct 30, 2023 33.90 34.50 33.90 34.50 34.50 100
Oct 27, 2023 33.80 34.54 33.80 33.94 33.94 675
Oct 26, 2023 33.18 34.02 33.18 34.00 34.00 70
Oct 25, 2023 33.26 33.26 33.26 33.26 33.26 -
Oct 24, 2023 33.30 33.30 33.30 33.30 33.30 -
Oct 23, 2023 32.96 33.08 32.96 33.08 33.08 235
Oct 20, 2023 32.94 32.94 32.94 32.94 32.94 -
Oct 19, 2023 32.76 32.90 32.76 32.90 32.90 200
Oct 18, 2023 32.86 32.86 32.86 32.86 32.86 -
Oct 17, 2023 32.86 33.18 32.86 33.18 33.18 2,000
Oct 16, 2023 33.02 33.02 32.78 32.78 32.78 42
Oct 13, 2023 34.14 34.14 33.28 33.28 33.28 12
Oct 12, 2023 34.48 34.62 34.48 34.60 34.60 870
Oct 11, 2023 33.94 34.24 33.94 34.20 34.20 105
Oct 10, 2023 33.56 34.00 33.56 33.96 33.96 1,600
Oct 9, 2023 33.84 33.84 33.62 33.62 33.62 40
Oct 6, 2023 33.02 33.58 32.86 33.58 33.58 250
Oct 5, 2023 32.70 33.14 32.70 33.14 33.14 2
Oct 4, 2023 32.44 32.44 32.18 32.18 32.18 80
Oct 3, 2023 33.10 33.10 32.54 32.74 32.74 475
Oct 2, 2023 32.54 33.50 32.54 33.18 33.18 305
Sep 29, 2023 31.88 31.90 31.88 31.90 31.90 50
Sep 28, 2023 31.46 31.82 31.36 31.82 31.82 165
Sep 27, 2023 31.12 31.12 31.12 31.12 31.12 -
Sep 26, 2023 31.40 31.40 31.16 31.16 31.16 1,600
Sep 25, 2023 32.50 32.66 31.58 31.62 31.62 118
Sep 22, 2023 32.84 32.84 32.34 32.64 32.64 444
Sep 21, 2023 33.08 33.18 33.08 33.18 33.18 600
Sep 20, 2023 33.32 33.32 33.32 33.32 33.32 -
Sep 19, 2023 32.84 32.84 32.84 32.84 32.84 1,100
Sep 18, 2023 33.06 33.06 33.06 33.06 33.06 700
Sep 15, 2023 33.74 33.76 33.16 33.16 33.16 1,300
Sep 14, 2023 33.04 33.56 33.04 33.56 33.56 450
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 33.26 33.10 33.10 33.10 530
Sep 8, 2023 33.08 33.52 33.08 33.34 33.34 330
Sep 7, 2023 31.64 33.10 31.64 33.10 33.10 90
Sep 6, 2023 32.14 32.14 32.14 32.14 32.14 -
Sep 5, 2023 32.46 32.46 32.28 32.28 32.28 1,190
Sep 4, 2023 32.62 32.62 32.44 32.44 32.44 269
Sep 1, 2023 32.00 32.28 31.90 32.28 32.28 210
Aug 31, 2023 31.54 31.86 31.54 31.86 31.86 238
Aug 30, 2023 31.38 31.38 31.38 31.38 31.38 -
Aug 29, 2023 31.34 31.50 31.34 31.50 31.50 14
Aug 28, 2023 30.80 31.08 30.80 31.08 31.08 125
Aug 25, 2023 30.52 30.76 30.52 30.72 30.72 850
Aug 24, 2023 31.04 31.18 30.78 30.78 30.78 388
Aug 23, 2023 30.82 31.02 30.82 31.02 31.02 340
Aug 22, 2023 30.40 31.00 30.40 31.00 31.00 30
Aug 21, 2023 30.74 30.74 30.60 30.60 30.60 200
Aug 18, 2023 31.24 31.24 30.72 30.74 30.74 59
Aug 17, 2023 31.50 31.56 31.50 31.52 31.52 256
Aug 16, 2023 31.60 31.60 31.60 31.60 31.60 -
Aug 15, 2023 32.20 32.36 32.20 32.36 32.36 300
Aug 14, 2023 31.40 32.20 31.40 32.20 32.20 205
Aug 11, 2023 32.24 32.24 32.24 32.24 32.24 -
Aug 10, 2023 32.30 32.30 32.30 32.30 32.30 -
Aug 9, 2023 31.82 31.82 31.82 31.82 31.82 -
Aug 8, 2023 32.02 32.02 31.90 31.90 31.90 135
Aug 7, 2023 32.44 32.44 32.44 32.44 32.44 -
Aug 4, 2023 32.34 32.54 32.34 32.54 32.54 75
Aug 3, 2023 32.52 32.54 32.52 32.54 32.54 100
Aug 2, 2023 32.66 32.66 32.66 32.66 32.66 -
Aug 1, 2023 32.68 33.10 32.68 33.10 33.10 25
Jul 31, 2023 33.14 33.20 33.14 33.18 33.18 324
Jul 28, 2023 33.18 33.18 32.66 33.18 33.18 600
Jul 27, 2023 33.74 33.74 33.42 33.42 33.42 428
Jul 26, 2023 33.68 33.68 33.68 33.68 33.68 -
Jul 25, 2023 33.60 33.60 33.60 33.60 33.60 -
Jul 24, 2023 33.50 33.82 33.50 33.64 33.64 110
Jul 21, 2023 33.98 33.98 33.90 33.90 33.90 1,250
Jul 20, 2023 34.06 34.06 33.80 33.80 33.80 340
Jul 19, 2023 34.26 34.26 34.26 34.26 34.26 -
Jul 18, 2023 34.88 34.88 34.30 34.30 34.30 150
Jul 17, 2023 35.42 35.44 35.14 35.14 35.14 160
Jul 14, 2023 35.52 35.52 35.52 35.52 35.52 -
Jul 13, 2023 35.44 35.58 35.44 35.50 35.50 560
Jul 12, 2023 35.00 35.00 35.00 35.00 35.00 -
Jul 11, 2023 34.68 34.68 34.68 34.68 34.68 -
Jul 10, 2023 34.44 34.56 34.44 34.56 34.56 200
Jul 7, 2023 34.88 35.02 34.88 35.02 35.02 30
Jul 6, 2023 35.38 35.38 35.38 35.38 35.38 -
Jul 5, 2023 35.68 35.68 35.68 35.68 35.68 -
Jul 4, 2023 35.64 35.80 35.64 35.68 35.68 640
Jul 3, 2023 35.38 35.84 35.38 35.84 35.84 445
Jun 30, 2023 34.40 35.52 34.40 35.52 35.52 20
Jun 29, 2023 33.82 35.20 33.60 34.60 34.60 1,637
Jun 28, 2023 31.66 32.24 31.64 32.24 32.24 181
Jun 27, 2023 30.96 31.54 30.96 31.54 31.54 45
Jun 26, 2023 30.80 31.08 30.80 31.08 31.08 345
Jun 23, 2023 31.14 31.14 31.14 31.14 31.14 -
Jun 22, 2023 31.42 31.42 31.42 31.42 31.42 -
Jun 21, 2023 31.94 32.18 31.86 31.86 31.86 150
Jun 20, 2023 32.02 32.02 32.02 32.02 32.02 -
Jun 19, 2023 32.02 32.02 32.02 32.02 32.02 100
Jun 16, 2023 31.94 32.16 31.94 32.08 32.08 1,210
Jun 15, 2023 33.04 33.04 33.04 33.04 33.04 -
Jun 14, 2023 33.00 33.00 33.00 33.00 33.00 -
Jun 13, 2023 33.10 33.10 32.76 32.76 32.76 200
Jun 12, 2023 32.90 32.90 32.90 32.90 32.90 7
Jun 9, 2023 32.12 32.62 32.12 32.48 32.48 178
Jun 8, 2023 32.50 32.50 32.28 32.28 32.28 320
Jun 7, 2023 32.60 32.88 32.60 32.88 32.88 15
Jun 6, 2023 33.06 33.06 32.68 32.98 32.98 182
Jun 5, 2023 33.82 33.82 33.82 33.82 33.82 -
Jun 2, 2023 33.60 33.60 33.42 33.42 33.42 100
Jun 1, 2023 33.14 33.14 33.14 33.14 33.14 -
May 31, 2023 33.44 33.44 33.44 33.44 33.44 230
May 30, 2023 33.82 34.14 33.44 33.44 33.44 1,885
May 29, 2023 33.98 33.98 33.82 33.98 33.98 210
May 26, 2023 33.72 33.94 33.72 33.92 33.92 35
May 25, 2023 34.16 34.20 33.74 33.74 33.74 320
May 24, 2023 34.80 34.80 34.14 34.14 34.14 410
May 23, 2023 35.40 35.42 34.98 34.98 34.98 540
May 22, 2023 35.62 35.62 35.32 35.40 35.40 1,310
May 19, 2023 34.92 35.76 34.92 35.56 35.56 180
May 18, 2023 35.30 35.30 35.06 35.06 35.06 240
May 17, 2023 34.32 34.32 34.32 34.32 34.32 -
May 16, 2023 35.10 35.10 34.44 34.44 34.44 200
May 15, 2023 35.56 35.56 35.52 35.52 35.52 846
May 12, 2023 35.64 35.70 35.46 35.46 35.46 105
May 11, 2023 37.78 37.78 35.08 35.08 35.08 259
May 10, 2023 37.92 38.00 37.58 37.58 37.58 510
May 9, 2023 38.14 38.14 37.78 37.84 37.84 820
May 8, 2023 37.88 38.18 37.88 38.04 38.04 2,380
May 5, 2023 37.86 37.86 37.86 37.86 37.86 -
May 4, 2023 38.28 38.28 37.88 37.90 37.90 1,500
May 3, 2023 38.48 38.50 38.18 38.18 38.18 112
May 2, 2023 38.80 39.04 38.36 38.36 38.36 1,798
Apr 28, 2023 36.54 39.78 36.54 38.96 38.96 3,457
Apr 27, 2023 35.88 36.24 35.88 36.24 36.24 300
Apr 26, 2023 36.38 36.68 35.96 35.96 35.96 2,236

Related Tickers

BBY.L Balfour Beatty plc
361.20
-0.06%
 
BAB.L Babcock International Group PLC
510.50
-1.16%
 
TPC Tutor Perini Corporation
17.78
+28.01%
 
FLR Fluor Corporation
40.95
+0.79%