GBF.F - Bilfinger SE

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201925.8825.8825.8825.8825.88-
Oct 15, 201925.8025.8025.8025.8025.80-
Oct 14, 201926.5626.5625.7825.7825.7872
Oct 11, 201926.5226.9226.5226.9226.92200
Oct 10, 201925.8426.5025.8426.5026.501,000
Oct 09, 201925.3825.3825.3825.3825.38-
Oct 08, 201925.7625.7625.2425.2425.243,025
Oct 07, 201925.5825.5825.5825.5825.58-
Oct 04, 201925.4225.4225.1025.3225.32529
Oct 02, 201925.7225.7225.4225.4225.42400
Oct 01, 201926.7627.1426.1226.2426.24732
Sep 30, 201926.3026.3025.9626.0026.001,041
Sep 27, 201925.8026.2625.8026.2626.26260
Sep 26, 201925.4625.6424.9025.6425.64200
Sep 25, 201925.2225.2224.8624.8624.86393
Sep 24, 201926.2826.2825.8625.8625.86125
Sep 23, 201926.3626.3625.2625.2625.26706
Sep 20, 201926.4226.4226.4226.4226.42-
Sep 19, 201926.1226.4626.1226.4626.46150
Sep 18, 201926.1626.1626.1626.1626.16-
Sep 17, 201926.5226.5226.5226.5226.52-
Sep 16, 201926.6026.6026.1626.1626.161,100
Sep 13, 201926.5426.6626.5426.5826.5843
Sep 12, 201926.3826.3826.3826.3826.38-
Sep 11, 201925.9025.9025.9025.9025.90-
Sep 10, 201924.8626.0024.8625.9625.96640
Sep 09, 201924.6024.6024.1624.1624.16650
Sep 06, 201924.5824.5824.5824.5824.58-
Sep 05, 201924.4424.4424.1424.1424.14100
Sep 04, 201924.2624.5424.2624.5424.54200
Sep 03, 201924.0424.0424.0424.0424.04-
Sep 02, 201924.9424.9423.9023.9023.90230
Aug 30, 201924.7624.7824.2224.3024.30315
Aug 29, 201924.0424.0824.0424.0824.08400
Aug 28, 201923.5424.1623.5424.1624.1630
Aug 27, 201922.9822.9822.9822.9822.98-
Aug 26, 201922.1622.6622.1622.6622.66600
Aug 23, 201922.3422.5022.1022.5022.502,374
Aug 22, 201922.4422.4421.9822.0222.02350
Aug 21, 201921.2622.8021.2622.6422.642,585
Aug 20, 201921.6421.6421.6221.6221.6280
Aug 19, 201921.5421.7421.5221.7421.741,570
Aug 16, 201921.1621.2621.1421.1821.181,195
Aug 15, 201921.4221.9820.9421.5421.542,495
Aug 14, 201924.6424.6421.7821.8821.881,530
Aug 13, 201924.6624.6624.0024.6624.66572
Aug 12, 201925.2025.2025.2025.2025.20-
Aug 09, 201925.2425.2425.2425.2425.24-
Aug 08, 201924.9625.4624.9625.4625.4630
Aug 07, 201925.2425.2424.5024.6824.68751
Aug 06, 201924.7225.6424.7225.6425.64150
Aug 05, 201925.0025.0024.9224.9224.92200
Aug 02, 201925.6025.6025.6025.6025.60-
Aug 01, 201926.5827.0426.0426.0426.04685
Jul 31, 201924.9024.9024.7824.7824.78100
Jul 30, 201925.6425.6424.9624.9624.968,486
Jul 29, 201925.5225.8625.5025.7025.707,130
Jul 26, 201925.7425.7425.7425.7425.74-
Jul 25, 201925.7625.7625.3025.5225.52300
Jul 24, 201926.1226.2025.6025.6225.621,465
Jul 23, 201926.2026.3826.2026.3626.36260
Jul 22, 201925.4026.2225.4026.2226.22260
Jul 19, 201926.2026.3025.4225.4225.42905
Jul 18, 201928.2228.2226.1226.1426.14567
Jul 17, 201928.6628.6628.4828.4828.486
Jul 16, 201928.6028.8028.5828.8028.80278
Jul 15, 201927.9427.9427.9427.9427.94-
Jul 12, 201927.9228.1227.9228.1228.1280
Jul 11, 201928.4428.4427.7627.7627.76200
Jul 10, 201928.1028.4828.1028.4828.481,550
Jul 09, 201928.2228.2227.5027.6827.68216
Jul 08, 201928.4428.4428.3228.3228.32125
Jul 05, 201928.6428.6428.6428.6428.64-
Jul 04, 201928.6629.2028.6628.8828.88988
Jul 03, 201927.6227.6227.6227.6227.62-
Jul 02, 201929.0229.0228.6428.6428.64100
Jul 01, 201928.4429.1828.4429.0629.06350
Jun 28, 201927.9628.1427.9628.1428.1440
Jun 27, 201927.8027.8027.8027.8027.80-
Jun 26, 201927.2827.2827.2827.2827.28-
Jun 25, 201926.5626.5626.5626.5626.56-
Jun 24, 201927.0227.0226.5626.5626.56760
Jun 21, 201927.9427.9427.0627.0627.06450
Jun 20, 201926.7427.8826.7427.8827.88140
Jun 19, 201926.6626.9626.6626.9026.9060
Jun 18, 201925.8825.9825.7025.7025.701,500
Jun 17, 201925.9825.9825.8025.8025.80500
Jun 14, 201926.3626.3625.9825.9825.9830
Jun 13, 201926.4426.5426.4026.5026.50650
Jun 12, 201926.7426.7426.7426.7426.74-
Jun 11, 201926.5627.1626.5626.9226.922,325
Jun 07, 201926.2626.5426.2626.5426.54100
Jun 06, 201926.3426.3426.3426.3426.34-
Jun 05, 201926.0026.4826.0026.4826.48930
Jun 04, 201925.4426.0825.2026.0826.0839
Jun 03, 201926.8626.8626.8626.8626.86400
May 31, 201925.6825.6824.9424.9424.94137
May 30, 201924.9824.9824.9824.9824.98-
May 29, 201924.7224.8024.7224.8024.8070
May 28, 201924.7424.9024.5624.5624.56220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...