Bilfinger SE GBF
XETR · Germany · Industrial Services
€56.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €56.00 | 0.00% | €55.60 | €56.80 | €55.30 | 158.76K |
| 2026-09-30 | €56.00 | -0.36% | €56.30 | €57.30 | €55.90 | 113.21K |
| 2026-09-29 | €56.20 | -0.09% | €56.40 | €57.10 | €55.60 | 98.47K |
| 2026-09-28 | €56.25 | +1.44% | €56.00 | €57.00 | €55.35 | 149.94K |
| 2026-09-25 | €55.45 | +0.64% | €56.00 | €57.00 | €55.30 | 183.18K |
| 2026-09-24 | €55.10 | -3.16% | €56.90 | €57.95 | €55.10 | 262.88K |
| 2026-09-23 | €56.90 | -0.70% | €57.75 | €58.20 | €56.40 | 196.85K |
| 2026-09-22 | €57.30 | +1.51% | €56.40 | €58.15 | €56.00 | 229.55K |
| 2026-09-21 | €56.45 | -1.66% | €57.00 | €57.25 | €55.55 | 265.04K |
| 2026-09-18 | €57.40 | -3.29% | €59.10 | €59.35 | €57.40 | 773.47K |
| 2026-09-17 | €59.35 | -21.44% | €61.50 | €61.60 | €55.60 | 1.36M |
| 2026-09-16 | €75.55 | +1.07% | €74.85 | €76.05 | €74.00 | 159.76K |
| 2026-09-15 | €74.75 | +2.54% | €73.25 | €75.25 | €72.75 | 140.57K |
| 2026-09-14 | €72.90 | -4.52% | €75.80 | €76.05 | €71.90 | 153.11K |
| 2026-09-11 | €76.35 | +2.48% | €74.60 | €76.40 | €74.50 | 132.00K |
| 2026-09-10 | €74.50 | -7.45% | €80.05 | €80.85 | €74.40 | 153.29K |
| 2026-09-09 | €80.50 | -1.29% | €81.00 | €82.00 | €80.15 | 52.20K |
| 2026-09-08 | €81.55 | -0.12% | €81.55 | €81.70 | €80.70 | 33.87K |
| 2026-09-07 | €81.65 | -1.03% | €82.50 | €82.65 | €81.65 | 36.85K |
| 2026-09-04 | €82.50 | +1.41% | €81.55 | €82.85 | €81.45 | 58.38K |
| 2026-09-03 | €81.35 | +0.87% | €80.40 | €82.40 | €80.25 | 65.45K |
| 2026-09-02 | €80.65 | -1.35% | €81.05 | €81.55 | €80.30 | 108.95K |
| 2026-09-01 | €81.75 | -2.45% | €83.15 | €83.35 | €80.25 | 115.79K |
| 2026-08-31 | €83.80 | -1.18% | €84.05 | €84.95 | €83.35 | 146.73K |
| 2026-08-28 | €84.80 | +0.53% | €85.00 | €86.25 | €84.35 | 148.25K |
| 2026-08-27 | €84.35 | +5.37% | €84.20 | €84.65 | €82.10 | 196.37K |
| 2026-08-26 | €80.05 | +4.16% | €76.50 | €80.05 | €76.25 | 128.88K |
| 2026-08-25 | €76.85 | +3.85% | €74.65 | €77.10 | €74.35 | 111.21K |
| 2026-08-24 | €74.00 | -1.60% | €74.85 | €75.35 | €73.75 | 67.10K |
| 2026-08-21 | €75.20 | +0.94% | €74.95 | €76.75 | €74.35 | 77.21K |
| 2026-08-20 | €74.50 | +0.27% | €74.65 | €75.00 | €74.15 | 113.44K |
| 2026-08-19 | €74.30 | -1.20% | €75.25 | €75.30 | €73.95 | 110.40K |
| 2026-08-18 | €75.20 | -0.92% | €75.50 | €76.65 | €75.20 | 69.59K |
| 2026-08-17 | €75.90 | -1.30% | €77.35 | €77.55 | €75.80 | 82.39K |
| 2026-08-14 | €76.90 | -0.90% | €78.45 | €78.90 | €76.90 | 113.47K |
| 2026-08-13 | €77.60 | +2.11% | €76.90 | €78.15 | €75.60 | 126.39K |
| 2026-08-12 | €76.00 | -5.41% | €77.90 | €78.00 | €72.90 | 408.52K |
| 2026-08-11 | €80.35 | +1.13% | €79.25 | €81.35 | €78.80 | 137.17K |
| 2026-08-10 | €79.45 | -1.49% | €81.70 | €82.10 | €78.80 | 111.14K |
| 2026-08-07 | €80.65 | -1.16% | €82.05 | €82.45 | €80.65 | 74.63K |
| 2026-08-06 | €81.60 | -0.31% | €82.15 | €82.45 | €81.35 | 46.54K |
| 2026-08-05 | €81.85 | -0.37% | €84.70 | €84.70 | €81.75 | 69.14K |
| 2026-08-04 | €82.15 | -0.67% | €83.25 | €83.50 | €81.50 | 96.81K |
| 2026-08-03 | €82.70 | +0.24% | €83.10 | €84.35 | €81.85 | 61.63K |
| 2026-07-31 | €82.50 | +0.98% | €82.45 | €83.10 | €81.65 | 91.78K |
| 2026-07-30 | €81.70 | +0.43% | €81.05 | €82.45 | €80.95 | 59.38K |
| 2026-07-29 | €81.35 | -0.85% | €82.25 | €82.65 | €81.00 | 75.49K |
| 2026-07-28 | €82.05 | -1.44% | €83.85 | €84.20 | €81.55 | 69.29K |
| 2026-07-27 | €83.25 | +2.08% | €82.70 | €84.25 | €82.65 | 101.56K |
| 2026-07-24 | €81.55 | -4.45% | €85.80 | €86.80 | €81.55 | 162.77K |
| 2026-07-23 | €85.35 | -1.67% | €86.55 | €87.55 | €84.85 | 59.08K |
| 2026-07-22 | €86.80 | +1.05% | €85.65 | €87.05 | €85.35 | 68.64K |
| 2026-07-21 | €85.90 | +2.26% | €84.10 | €85.90 | €83.65 | 58.26K |
| 2026-07-20 | €84.00 | +0.54% | €84.00 | €85.30 | €83.30 | 44.34K |
| 2026-07-17 | €83.55 | -0.36% | €82.90 | €83.55 | €82.20 | 45.09K |
| 2026-07-16 | €83.85 | -1.47% | €85.20 | €85.25 | €83.10 | 49.16K |
| 2026-07-15 | €85.10 | +2.10% | €83.00 | €85.35 | €82.60 | 75.35K |
| 2026-07-14 | €83.35 | +0.36% | €82.15 | €83.95 | €81.00 | 67.34K |
| 2026-07-13 | €83.05 | +0.36% | €82.00 | €83.20 | €81.70 | 93.82K |
| 2026-07-10 | €82.75 | -0.30% | €83.20 | €83.45 | €82.20 | 62.76K |
| 2026-07-09 | €83.00 | +0.55% | €84.10 | €84.10 | €82.95 | 54.88K |
| 2026-07-08 | €82.55 | -4.18% | €84.70 | €84.85 | €82.35 | 110.08K |
| 2026-07-07 | €86.15 | -0.17% | €86.50 | €88.45 | €85.80 | 83.13K |
| 2026-07-06 | €86.30 | -2.32% | €88.35 | €88.35 | €85.05 | 123.11K |
| 2026-07-03 | €88.35 | +5.49% | €84.30 | €88.80 | €83.55 | 142.88K |
| 2026-07-02 | €83.75 | +3.01% | €81.35 | €83.75 | €80.80 | 77.80K |
| 2026-07-01 | €81.30 | +1.18% | €80.55 | €82.25 | €79.90 | 67.85K |
| 2026-06-30 | €80.35 | -0.62% | €81.15 | €81.80 | €79.80 | 134.26K |
| 2026-06-29 | €80.85 | -1.70% | €82.95 | €82.95 | €79.90 | 90.22K |
| 2026-06-26 | €82.25 | -1.08% | €83.05 | €83.75 | €81.75 | 53.14K |
| 2026-06-25 | €83.15 | +0.12% | €83.50 | €84.25 | €82.80 | 97.60K |
| 2026-06-24 | €83.05 | -0.89% | €83.50 | €84.65 | €81.10 | 103.01K |
| 2026-06-23 | €83.80 | -1.18% | €83.85 | €84.30 | €82.90 | 90.14K |
| 2026-06-22 | €84.80 | -1.62% | €86.15 | €86.40 | €84.65 | 95.51K |
| 2026-06-19 | €86.20 | -0.29% | €86.50 | €86.85 | €85.85 | 103.44K |
| 2026-06-18 | €86.45 | -1.82% | €87.10 | €87.45 | €85.85 | 89.71K |
| 2026-06-17 | €88.05 | +3.77% | €85.50 | €88.05 | €85.15 | 137.07K |
| 2026-06-16 | €84.85 | -0.41% | €85.50 | €86.75 | €84.55 | 170.83K |
| 2026-06-15 | €85.20 | +7.04% | €85.45 | €85.85 | €83.80 | 176.67K |
| 2026-06-12 | €79.60 | +2.45% | €79.60 | €80.90 | €78.85 | 143.01K |
| 2026-06-11 | €77.70 | -3.00% | €80.15 | €80.85 | €77.25 | 146.79K |
| 2026-06-10 | €80.10 | +0.25% | €80.45 | €81.45 | €79.05 | 102.58K |
| 2026-06-09 | €79.90 | -1.30% | €80.55 | €82.30 | €79.65 | 119.51K |
| 2026-06-08 | €80.95 | -0.18% | €79.40 | €81.45 | €79.40 | 107.34K |
| 2026-06-05 | €81.10 | +0.93% | €80.20 | €81.55 | €79.90 | 94.18K |
| 2026-06-04 | €80.35 | -1.05% | €81.40 | €82.30 | €79.15 | 150.82K |
| 2026-06-03 | €81.20 | -2.46% | €82.15 | €82.15 | €79.50 | 145.97K |
| 2026-06-02 | €83.25 | -1.42% | €85.50 | €86.05 | €83.25 | 127.16K |
| 2026-06-01 | €84.45 | -3.54% | €88.40 | €88.40 | €84.45 | 111.90K |
| 2026-05-29 | €87.55 | -1.02% | €88.75 | €89.00 | €87.10 | 210.40K |