Bilfinger SE

GBFG
🏛️ germany →
95.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.50 27.50 27.00 27.08 0.0M
2022-12-29 27.24 27.56 27.00 27.42 0.0M
2022-12-28 27.76 27.80 27.36 27.42 0.0M
2022-12-27 27.86 28.16 27.66 27.66 0.0M
2022-12-23 27.68 27.76 27.46 27.66 0.0M
2022-12-22 27.84 27.98 27.52 27.58 0.0M
2022-12-21 27.22 27.86 27.22 27.76 0.0M
2022-12-20 27.68 27.68 26.98 27.34 0.0M
2022-12-19 27.12 27.70 27.00 27.70 0.0M
2022-12-16 26.96 27.14 26.84 26.94 0.1M
2022-12-15 27.00 27.38 26.56 27.02 0.0M
2022-12-14 26.82 26.98 26.38 26.88 0.0M
2022-12-13 27.24 27.46 26.78 26.90 0.1M
2022-12-12 27.46 27.46 27.10 27.36 0.0M
2022-12-09 27.16 27.62 27.16 27.46 0.0M
2022-12-08 26.88 27.46 26.84 27.28 0.0M
2022-12-07 27.06 27.12 26.74 26.86 0.0M
2022-12-06 27.20 27.32 27.08 27.12 0.0M
2022-12-05 27.54 27.76 27.26 27.32 0.0M
2022-12-02 27.78 28.10 27.54 27.62 0.1M
2022-12-01 27.68 27.98 27.32 27.62 0.1M
2022-11-30 27.36 27.60 27.14 27.30 0.0M
2022-11-29 27.24 27.56 27.02 27.26 0.0M
2022-11-28 27.60 27.60 26.94 27.24 0.1M
2022-11-25 27.90 27.90 27.52 27.74 0.0M
2022-11-24 27.82 28.02 27.62 27.88 0.1M
2022-11-23 27.48 28.04 27.44 27.82 0.1M
2022-11-22 27.34 27.46 27.00 27.42 0.1M
2022-11-21 26.64 27.20 26.62 27.16 0.0M
2022-11-18 27.18 27.42 26.54 26.82 0.1M
2022-11-17 26.78 27.10 25.20 27.00 0.2M
2022-11-16 26.98 27.08 26.58 26.78 0.1M
2022-11-15 26.10 27.06 26.08 26.92 0.1M
2022-11-14 26.62 27.10 26.00 26.04 0.2M
2022-11-11 26.76 26.76 26.20 26.50 0.1M
2022-11-10 25.26 27.14 25.24 26.64 0.4M
2022-11-09 27.98 28.24 24.62 24.70 0.6M
2022-11-08 29.34 29.46 28.92 29.02 0.1M
2022-11-07 28.56 29.46 28.56 29.36 0.1M
2022-11-04 28.52 29.16 28.50 28.70 0.1M
2022-11-03 27.84 28.30 27.68 28.26 0.1M
2022-11-02 28.66 28.98 28.06 28.10 0.2M
2022-11-01 28.40 28.92 28.40 28.66 0.1M
2022-10-31 28.18 28.44 28.00 28.20 0.0M
2022-10-28 27.62 28.18 27.62 28.00 0.1M
2022-10-27 28.02 28.26 27.62 27.96 0.1M
2022-10-26 27.64 28.20 27.56 28.10 0.1M
2022-10-25 27.40 27.68 27.18 27.54 0.1M
2022-10-24 26.60 27.62 26.50 27.20 0.1M
2022-10-21 26.80 26.82 25.74 26.42 0.1M
2022-10-20 26.42 27.44 26.42 27.06 0.2M
2022-10-19 26.50 26.54 26.24 26.32 0.0M
2022-10-18 27.04 27.14 26.42 26.50 0.1M
2022-10-17 26.30 27.04 26.30 26.74 0.1M
2022-10-14 26.30 27.06 26.20 26.20 0.1M
2022-10-13 26.08 26.24 25.46 26.22 0.1M
2022-10-12 26.58 26.58 25.40 25.94 0.1M
2022-10-11 26.16 26.76 26.10 26.60 0.1M
2022-10-10 25.62 26.70 25.60 26.34 0.1M
2022-10-07 26.40 26.44 25.94 26.08 0.0M
2022-10-06 26.80 26.94 26.18 26.22 0.0M
2022-10-05 26.92 27.08 26.44 26.62 0.1M
2022-10-04 26.16 26.96 25.96 26.90 0.2M
2022-10-03 25.64 26.18 25.38 25.90 0.2M
2022-09-30 26.52 26.78 25.66 25.80 0.1M
2022-09-29 26.64 26.64 26.26 26.34 0.1M
2022-09-28 26.64 26.74 25.98 26.60 0.1M
2022-09-27 27.06 27.22 26.78 26.80 0.1M
2022-09-26 26.50 27.16 26.50 26.88 0.1M
2022-09-23 27.60 27.66 26.52 26.96 0.1M
2022-09-22 27.58 28.10 27.48 27.74 0.1M
2022-09-21 27.32 28.18 27.32 28.12 0.1M
2022-09-20 28.48 28.64 27.40 27.72 0.0M
2022-09-19 28.50 28.50 27.92 28.26 0.1M
2022-09-16 28.80 28.80 27.98 28.42 0.1M
2022-09-15 29.12 29.38 28.84 29.00 0.0M
2022-09-14 29.10 29.54 29.10 29.22 0.1M
2022-09-13 29.36 29.74 29.04 29.22 0.1M
2022-09-12 28.68 29.26 28.68 29.00 0.1M
2022-09-09 28.06 28.56 28.02 28.48 0.1M
2022-09-08 28.20 28.30 27.52 27.86 0.1M
2022-09-07 28.44 28.44 27.70 28.06 0.1M
2022-09-06 28.64 29.00 28.00 28.38 0.1M
2022-09-05 28.84 29.24 28.52 28.74 0.1M
2022-09-02 29.40 29.98 29.22 29.76 0.1M
2022-09-01 29.30 29.38 28.94 29.12 0.1M
2022-08-31 29.90 30.12 29.60 29.60 0.1M
2022-08-30 30.58 30.76 29.80 29.92 0.1M
2022-08-29 29.74 30.50 29.52 30.38 0.1M
2022-08-26 31.08 31.56 30.32 30.40 0.1M
2022-08-25 31.20 31.82 30.88 30.96 0.1M
2022-08-24 29.66 31.08 29.66 30.94 0.2M
2022-08-23 28.94 30.16 28.60 29.84 0.1M
2022-08-22 29.10 29.24 28.64 28.80 0.0M
2022-08-19 29.58 29.68 29.16 29.32 0.1M
2022-08-18 29.00 30.00 28.96 29.78 0.1M
2022-08-17 28.78 28.96 28.52 28.84 0.1M
2022-08-16 28.16 28.98 28.02 28.76 0.1M
2022-08-15 28.60 28.60 27.38 28.32 0.2M
2022-08-12 28.44 29.00 28.08 28.66 0.1M
2022-08-11 30.00 30.54 27.68 28.24 0.2M
2022-08-10 29.60 30.14 29.46 29.80 0.2M
2022-08-09 30.28 30.42 29.70 29.92 0.2M
2022-08-08 30.68 31.02 29.92 30.26 0.2M
2022-08-05 30.24 30.78 30.20 30.48 0.1M
2022-08-04 30.20 30.94 30.20 30.46 0.1M
2022-08-03 29.90 30.54 29.90 30.12 0.2M
2022-08-02 29.70 30.02 29.46 29.84 0.1M
2022-08-01 29.64 30.38 29.48 29.52 0.2M
2022-07-29 29.00 29.76 29.00 29.46 0.2M
2022-07-28 28.42 28.88 28.42 28.72 0.1M
2022-07-27 27.70 28.30 27.66 28.30 0.1M
2022-07-26 27.88 28.16 27.60 27.72 0.1M
2022-07-25 27.00 27.98 27.00 27.82 0.1M
2022-07-22 27.00 27.58 27.00 27.38 0.1M
2022-07-21 26.94 27.54 26.72 27.18 0.2M
2022-07-20 27.54 27.68 26.50 26.94 0.3M
2022-07-19 29.72 30.04 25.44 27.66 0.7M
2022-07-18 30.20 31.12 30.20 31.06 0.1M
2022-07-15 29.46 30.40 29.26 30.36 0.1M
2022-07-14 29.74 30.14 28.92 29.36 0.1M
2022-07-13 29.74 30.14 29.02 29.84 0.1M
2022-07-12 30.86 30.94 29.50 29.74 0.2M
2022-07-11 30.80 31.44 30.78 31.28 0.1M
2022-07-08 30.88 31.72 30.70 31.46 0.1M
2022-07-07 29.56 31.02 29.56 30.92 0.1M
2022-07-06 28.92 29.74 28.92 29.30 0.1M
2022-07-05 30.24 30.50 28.76 28.88 0.2M
2022-07-04 29.24 30.32 29.18 30.02 0.2M
2022-07-01 28.40 29.44 28.22 29.04 0.1M
2022-06-30 28.34 28.34 27.28 27.88 0.2M
2022-06-29 28.72 28.80 28.24 28.46 0.1M
2022-06-28 28.30 28.78 28.18 28.52 0.1M
2022-06-27 27.68 28.26 27.50 28.10 0.1M
2022-06-24 27.04 27.56 26.90 27.48 0.0M
2022-06-23 27.60 27.60 26.76 26.98 0.0M
2022-06-22 28.00 28.00 26.96 27.60 0.0M
2022-06-21 27.34 28.50 27.34 28.14 0.1M
2022-06-20 27.36 27.54 27.00 27.52 0.0M
2022-06-17 26.58 27.38 26.40 27.16 0.2M
2022-06-16 28.24 28.24 26.46 26.58 0.1M
2022-06-15 28.00 28.34 27.76 28.04 0.1M
2022-06-14 27.64 28.10 27.36 27.78 0.1M
2022-06-13 29.00 29.24 27.14 27.44 0.2M
2022-06-10 30.84 30.98 29.64 29.68 0.1M
2022-06-09 30.68 30.94 30.40 30.62 0.1M
2022-06-08 30.60 30.80 30.44 30.62 0.0M
2022-06-07 29.98 30.68 29.98 30.58 0.1M
2022-06-06 29.76 30.42 29.72 30.26 0.1M
2022-06-03 29.70 29.94 29.48 29.58 0.0M
2022-06-02 28.94 29.54 28.94 29.50 0.1M
2022-06-01 29.10 29.42 28.58 29.12 0.1M
2022-05-31 29.40 29.40 28.82 28.90 0.2M
2022-05-30 29.54 29.78 29.16 29.32 0.1M
2022-05-27 29.20 29.60 29.08 29.34 0.1M
2022-05-26 28.50 29.20 28.50 29.04 0.1M
2022-05-25 27.76 28.62 27.74 28.50 0.1M
2022-05-24 27.70 28.08 27.56 27.68 0.1M
2022-05-23 28.00 28.12 27.82 27.90 0.1M
2022-05-20 27.92 28.18 27.42 27.52 0.1M
2022-05-19 27.88 28.14 27.48 27.72 0.1M
2022-05-18 28.02 28.94 27.90 28.28 0.2M
2022-05-17 27.74 28.12 27.66 27.96 0.1M
2022-05-16 27.94 28.10 27.42 27.56 0.1M
2022-05-13 26.24 28.00 26.00 27.96 0.3M
2022-05-12 25.16 26.40 25.04 26.16 0.5M
2022-05-11 34.50 35.04 29.86 30.08 0.6M
2022-05-10 36.44 37.12 34.48 34.48 0.4M
2022-05-09 38.10 38.20 36.18 36.18 0.3M
2022-05-06 38.64 38.72 37.72 38.08 0.2M
2022-05-05 39.44 39.44 38.58 38.80 0.1M
2022-05-04 38.98 39.18 38.44 38.80 0.0M
2022-05-03 38.80 39.04 38.30 39.04 0.1M
2022-05-02 38.50 39.06 37.80 38.30 0.0M
2022-04-29 38.60 38.84 38.26 38.66 0.1M
2022-04-28 37.66 38.48 37.30 38.36 0.0M
2022-04-27 37.50 37.68 36.78 37.40 0.1M
2022-04-26 38.66 38.66 37.30 37.40 0.1M
2022-04-25 38.70 39.16 37.96 38.14 0.0M
2022-04-22 39.16 39.48 38.60 39.24 0.2M
2022-04-21 39.10 39.98 38.90 39.42 0.2M
2022-04-20 38.50 39.00 38.10 38.82 0.1M
2022-04-19 38.10 38.72 37.74 38.44 0.1M
2022-04-14 37.76 38.34 37.36 38.18 0.2M
2022-04-13 36.76 37.68 36.12 37.52 0.2M
2022-04-12 35.62 37.18 35.28 37.10 0.2M
2022-04-11 35.20 36.42 35.02 36.02 0.2M
2022-04-08 34.80 35.24 34.80 35.16 0.1M
2022-04-07 34.70 35.30 34.28 34.40 0.1M
2022-04-06 35.12 35.38 34.16 34.56 0.2M
2022-04-05 34.76 35.10 34.56 35.10 0.1M
2022-04-04 35.14 35.38 34.64 34.98 0.1M
2022-04-01 34.56 34.92 34.22 34.82 0.1M
2022-03-31 35.10 35.18 34.46 34.56 0.1M
2022-03-30 35.52 35.60 34.52 34.86 0.1M
2022-03-29 35.54 35.86 35.36 35.54 0.1M
2022-03-28 35.16 35.72 35.14 35.14 0.1M
2022-03-25 35.36 35.52 34.90 34.94 0.1M
2022-03-24 35.54 35.86 35.20 35.20 0.1M
2022-03-23 36.26 36.48 35.44 35.78 0.1M
2022-03-22 35.28 36.36 35.28 36.14 0.1M
2022-03-21 35.30 35.50 35.02 35.06 0.1M
2022-03-18 35.98 36.04 35.26 35.34 0.3M
2022-03-17 35.70 35.94 35.10 35.76 0.1M
2022-03-16 35.44 35.70 34.44 35.48 0.2M
2022-03-15 34.42 34.74 33.62 34.40 0.1M
2022-03-14 34.82 35.70 34.50 34.60 0.2M
2022-03-11 33.16 34.70 33.16 33.92 0.2M
2022-03-10 32.78 33.30 32.38 32.94 0.2M
2022-03-09 32.18 32.94 31.80 32.84 0.3M
2022-03-08 29.36 31.36 29.34 30.78 0.1M
2022-03-07 29.60 30.70 28.10 29.90 0.3M
2022-03-04 31.92 31.98 30.20 30.22 0.3M
2022-03-03 33.08 33.30 32.32 32.44 0.4M
2022-03-02 32.18 33.18 31.56 33.08 0.1M
2022-03-01 33.68 34.24 32.12 32.18 0.2M
2022-02-28 32.90 33.98 32.50 33.88 0.2M
2022-02-25 33.04 33.90 32.56 33.88 0.2M
2022-02-24 32.00 32.82 31.56 32.32 0.3M
2022-02-23 34.06 34.18 33.36 33.44 0.1M
2022-02-22 33.08 34.34 32.60 33.76 0.2M
2022-02-21 35.40 35.58 34.06 34.12 0.1M
2022-02-18 35.50 35.94 34.90 35.06 0.1M
2022-02-17 36.12 36.40 35.58 35.66 0.1M
2022-02-16 35.70 36.30 35.62 36.24 0.2M
2022-02-15 34.10 35.64 33.74 35.48 0.3M
2022-02-14 35.00 35.02 33.60 34.16 0.4M
2022-02-11 35.18 36.64 35.08 36.22 0.3M
2022-02-10 33.00 36.00 32.14 35.42 0.5M
2022-02-09 31.82 32.70 31.46 32.48 0.3M
2022-02-08 31.78 32.04 31.50 31.58 0.1M
2022-02-07 31.60 31.80 31.40 31.72 0.1M
2022-02-04 31.82 31.86 31.00 31.50 0.1M
2022-02-03 31.80 31.98 31.50 31.62 0.1M
2022-02-02 31.50 32.16 31.48 31.74 0.1M
2022-02-01 30.96 31.52 30.90 31.34 0.1M
2022-01-31 30.60 30.92 30.22 30.62 0.1M
2022-01-28 30.82 30.82 29.84 30.10 0.2M
2022-01-27 30.02 30.98 30.00 30.82 0.1M
2022-01-26 29.70 30.54 29.70 30.44 0.1M
2022-01-25 29.50 29.74 28.88 29.40 0.2M
2022-01-24 30.70 30.70 28.66 28.88 0.2M
2022-01-21 30.82 30.90 30.32 30.70 0.1M
2022-01-20 30.98 31.26 30.88 31.26 0.1M
2022-01-19 30.90 31.42 30.70 30.98 0.1M
2022-01-18 31.54 31.54 30.90 31.10 0.1M
2022-01-17 31.66 31.66 31.16 31.56 0.1M
2022-01-14 31.66 31.96 31.12 31.30 0.1M
2022-01-13 31.32 31.94 31.20 31.84 0.1M
2022-01-12 31.96 31.96 31.30 31.34 0.1M
2022-01-11 31.38 31.76 31.30 31.72 0.1M
2022-01-10 31.32 31.50 30.96 31.20 0.1M
2022-01-07 31.08 31.24 30.84 31.18 0.1M
2022-01-06 30.80 31.44 30.80 31.14 0.1M
2022-01-05 31.02 31.32 30.72 31.32 0.2M
2022-01-04 31.06 31.22 30.66 30.90 0.2M
2022-01-03 30.14 30.98 30.14 30.86 0.1M