Bilfinger SE

GBFG
🏛️ germany →
92.90
Last Update: 2025-10-01
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
2023-12-29 34.68 34.98 34.48 34.82 0.0M
2023-12-28 35.00 35.12 34.58 34.68 0.0M
2023-12-27 34.94 35.20 34.72 34.98 0.0M
2023-12-22 34.82 35.10 34.60 34.94 0.1M
2023-12-21 34.66 34.86 34.28 34.80 0.0M
2023-12-20 33.98 34.88 33.98 34.70 0.0M
2023-12-19 34.28 34.54 33.84 34.00 0.1M
2023-12-18 34.18 34.92 34.18 34.52 0.1M
2023-12-15 34.02 34.74 33.72 34.28 0.1M
2023-12-14 33.86 34.04 33.38 33.88 0.1M
2023-12-13 34.46 34.46 33.50 33.56 0.0M
2023-12-12 34.38 34.62 33.88 34.20 0.0M
2023-12-11 35.12 35.12 34.46 34.46 0.0M
2023-12-08 34.62 35.20 34.56 34.96 0.0M
2023-12-07 35.24 35.24 34.36 34.64 0.1M
2023-12-06 35.56 35.70 35.16 35.22 0.0M
2023-12-05 35.02 35.66 34.62 35.52 0.1M
2023-12-04 35.84 35.86 34.90 35.14 0.0M
2023-12-01 35.48 35.82 35.00 35.74 0.1M
2023-11-30 35.50 36.00 34.88 35.40 0.1M
2023-11-29 35.20 35.48 34.90 35.34 0.0M
2023-11-28 34.94 35.42 34.22 35.14 0.0M
2023-11-27 35.48 35.48 34.94 35.12 0.0M
2023-11-24 35.70 35.70 35.08 35.58 0.0M
2023-11-23 36.00 36.00 35.36 35.66 0.0M
2023-11-22 36.50 36.50 35.62 35.80 0.1M
2023-11-21 36.80 37.10 36.44 36.50 0.0M
2023-11-20 37.00 37.26 36.80 36.88 0.0M
2023-11-17 36.90 37.30 36.72 37.04 0.0M
2023-11-16 37.34 37.44 36.62 36.64 0.0M
2023-11-15 36.90 37.20 36.50 37.12 0.1M
2023-11-14 36.70 37.10 35.88 36.86 0.0M
2023-11-13 36.50 36.90 35.74 36.74 0.1M
2023-11-10 36.14 36.24 35.28 35.34 0.0M
2023-11-09 35.32 36.72 35.32 36.42 0.1M
2023-11-08 34.66 35.58 34.10 35.48 0.1M
2023-11-07 35.16 35.16 34.38 34.86 0.1M
2023-11-06 35.40 35.40 35.02 35.12 0.0M
2023-11-03 35.90 36.10 35.12 35.28 0.0M
2023-11-02 35.60 36.20 35.48 35.70 0.1M
2023-11-01 34.82 35.70 34.64 35.30 0.0M
2023-10-31 34.50 34.72 34.06 34.62 0.0M
2023-10-30 34.34 34.74 34.16 34.38 0.0M
2023-10-27 33.90 34.72 33.90 33.98 0.0M
2023-10-26 33.30 34.06 33.20 33.84 0.0M
2023-10-25 33.72 33.72 33.02 33.54 0.0M
2023-10-24 33.36 33.70 33.20 33.38 0.0M
2023-10-23 32.78 33.46 32.72 33.40 0.0M
2023-10-20 32.98 33.40 32.36 33.08 0.1M
2023-10-19 32.82 33.24 32.62 33.16 0.0M
2023-10-18 33.00 33.18 32.86 33.00 0.0M
2023-10-17 33.20 33.20 32.42 32.98 0.0M
2023-10-16 33.26 33.26 32.68 32.92 0.1M
2023-10-13 34.32 34.32 32.94 33.16 0.0M
2023-10-12 34.70 34.80 34.10 34.28 0.0M
2023-10-11 33.86 34.46 33.86 34.40 0.0M
2023-10-10 33.46 34.14 33.46 34.10 0.0M
2023-10-09 33.52 33.70 33.04 33.44 0.0M
2023-10-06 33.08 33.70 32.90 33.70 0.0M
2023-10-05 32.80 33.32 32.72 33.12 0.0M
2023-10-04 32.30 32.94 31.98 32.50 0.0M
2023-10-03 33.12 33.12 32.28 32.52 0.0M
2023-10-02 32.56 33.52 32.56 33.20 0.0M
2023-09-29 32.10 32.70 31.92 32.44 0.1M
2023-09-28 31.30 32.02 31.24 31.88 0.0M
2023-09-27 31.16 31.34 30.82 31.26 0.0M
2023-09-26 31.64 31.64 31.08 31.08 0.0M
2023-09-25 32.52 32.58 31.36 31.42 0.0M
2023-09-22 32.76 32.80 32.32 32.60 0.0M
2023-09-21 33.10 33.16 32.70 33.00 0.1M
2023-09-20 33.56 33.58 33.00 33.22 0.0M
2023-09-19 32.94 33.56 32.94 33.34 0.0M
2023-09-18 33.02 33.32 32.88 33.00 0.0M
2023-09-15 33.98 33.98 33.06 33.08 0.1M
2023-09-14 33.40 33.98 33.36 33.66 0.1M
2023-09-13 33.08 33.18 32.84 33.04 0.0M
2023-09-12 33.00 33.20 32.90 33.16 0.0M
2023-09-11 33.34 33.34 33.12 33.22 0.0M
2023-09-08 33.48 33.72 33.00 33.26 0.0M
2023-09-07 31.94 33.12 31.88 33.06 0.1M
2023-09-06 32.30 32.40 31.76 31.88 0.0M
2023-09-05 32.50 32.58 32.04 32.28 0.1M
2023-09-04 32.32 32.54 32.30 32.40 0.0M
2023-09-01 32.02 32.40 31.84 32.22 0.0M
2023-08-31 31.70 32.16 31.68 32.00 0.0M
2023-08-30 31.78 31.78 31.20 31.62 0.0M
2023-08-29 31.20 31.68 31.10 31.56 0.0M
2023-08-28 30.84 31.24 30.76 31.24 0.0M
2023-08-25 30.64 30.78 30.40 30.64 0.0M
2023-08-24 31.26 31.30 30.60 30.62 0.0M
2023-08-23 30.98 31.08 30.78 30.98 0.0M
2023-08-22 30.58 31.10 30.58 30.80 0.0M
2023-08-21 30.80 31.04 30.32 30.42 0.0M
2023-08-18 31.16 31.16 30.22 30.82 0.0M
2023-08-17 31.56 31.58 30.98 31.38 0.0M
2023-08-16 31.56 31.98 31.46 31.80 0.0M
2023-08-15 32.10 32.10 31.36 31.78 0.0M
2023-08-14 31.80 33.78 31.50 32.14 0.1M
2023-08-11 32.30 32.30 30.76 30.86 0.1M
2023-08-10 32.46 32.48 32.10 32.40 0.0M
2023-08-09 32.04 32.36 31.98 32.32 0.0M
2023-08-08 32.04 32.04 31.28 31.78 0.0M
2023-08-07 32.32 32.70 32.02 32.22 0.0M
2023-08-04 32.24 32.74 32.16 32.62 0.0M
2023-08-03 32.64 32.64 32.24 32.40 0.0M
2023-08-02 32.88 33.00 32.56 32.76 0.0M
2023-08-01 32.82 33.28 32.62 32.98 0.0M
2023-07-31 33.08 33.36 32.78 32.94 0.0M
2023-07-28 33.04 33.26 32.50 33.10 0.0M
2023-07-27 33.66 33.68 33.10 33.28 0.0M
2023-07-26 33.76 34.04 33.38 33.64 0.0M
2023-07-25 33.54 33.78 33.32 33.76 0.1M
2023-07-24 33.22 33.82 33.16 33.72 0.0M
2023-07-21 34.00 34.14 33.36 33.52 0.0M
2023-07-20 34.04 34.16 33.72 34.14 0.0M
2023-07-19 34.02 34.46 34.00 34.26 0.0M
2023-07-18 34.80 34.80 34.00 34.30 0.0M
2023-07-17 35.56 35.66 34.92 35.00 0.0M
2023-07-14 35.60 35.84 35.44 35.58 0.0M
2023-07-13 35.70 35.88 35.40 35.60 0.0M
2023-07-12 34.74 35.70 34.70 35.54 0.0M
2023-07-11 34.42 35.18 34.40 35.00 0.0M
2023-07-10 34.36 34.80 34.36 34.64 0.0M
2023-07-07 34.96 34.96 34.32 34.60 0.0M
2023-07-06 35.40 35.58 34.90 34.90 0.0M
2023-07-05 35.54 35.94 35.42 35.72 0.0M
2023-07-04 35.88 36.00 35.70 35.80 0.0M
2023-07-03 35.90 35.98 35.54 35.90 0.0M
2023-06-30 34.60 35.74 34.06 35.62 0.0M
2023-06-29 34.10 36.60 33.98 34.46 0.3M
2023-06-28 31.76 32.20 31.60 32.14 0.0M
2023-06-27 31.14 31.62 31.00 31.60 0.0M
2023-06-26 30.96 31.04 30.58 30.98 0.0M
2023-06-23 31.34 31.34 30.84 30.86 0.0M
2023-06-22 31.42 31.54 31.24 31.50 0.0M
2023-06-21 31.82 32.26 31.46 31.66 0.0M
2023-06-20 32.24 32.32 31.72 31.92 0.1M
2023-06-19 32.18 32.30 31.98 32.16 0.0M
2023-06-16 32.00 32.42 31.50 32.22 0.1M
2023-06-15 33.12 33.12 31.86 32.00 0.0M
2023-06-14 33.16 33.50 32.66 33.34 0.0M
2023-06-13 33.10 33.22 32.38 32.92 0.1M
2023-06-12 32.90 33.10 32.78 33.00 0.0M
2023-06-09 32.12 32.90 32.12 32.78 0.0M
2023-06-08 32.84 32.84 32.16 32.26 0.0M
2023-06-07 32.64 32.96 32.60 32.66 0.0M
2023-06-06 33.34 33.34 32.66 32.90 0.0M
2023-06-05 33.80 34.00 33.00 33.26 0.0M
2023-06-02 33.58 33.94 33.40 33.82 0.0M
2023-06-01 33.36 33.66 33.14 33.48 0.0M
2023-05-31 33.44 33.50 32.90 33.08 0.1M
2023-05-30 34.08 34.08 33.58 33.74 0.0M
2023-05-29 34.30 34.30 33.70 33.90 0.0M
2023-05-26 34.18 34.22 33.88 34.00 0.0M
2023-05-25 34.48 34.48 33.94 34.02 0.0M
2023-05-24 35.10 35.10 34.40 34.46 0.0M
2023-05-23 35.38 35.56 35.20 35.32 0.0M
2023-05-22 35.66 35.66 35.28 35.52 0.0M
2023-05-19 35.18 35.86 35.12 35.66 0.0M
2023-05-18 35.22 35.28 34.80 35.16 0.0M
2023-05-17 35.02 35.74 34.80 35.28 0.0M
2023-05-16 35.32 35.36 34.52 34.78 0.1M
2023-05-15 35.40 35.68 35.18 35.38 0.1M
2023-05-12 35.94 36.18 35.42 35.62 0.1M
2023-05-11 37.56 37.74 34.20 35.72 0.2M
2023-05-10 38.10 38.16 37.62 37.80 0.1M
2023-05-09 38.14 38.20 37.72 38.02 0.0M
2023-05-08 37.94 38.22 37.82 38.22 0.0M
2023-05-05 38.18 38.22 37.72 38.10 0.0M
2023-05-04 38.18 38.58 37.78 37.90 0.0M
2023-05-03 38.74 38.88 38.04 38.36 0.1M
2023-05-02 38.96 39.20 38.24 38.48 0.1M
2023-04-28 37.36 39.98 37.26 39.20 0.3M
2023-04-27 36.54 36.70 36.08 36.54 0.0M
2023-04-26 36.96 36.96 36.08 36.48 0.1M
2023-04-25 37.38 37.50 36.82 37.04 0.1M
2023-04-24 37.00 37.54 36.88 37.40 0.0M
2023-04-21 37.30 37.70 36.98 37.12 0.1M
2023-04-20 38.70 38.70 38.18 38.58 0.0M
2023-04-19 39.14 39.46 38.60 38.60 0.1M
2023-04-18 39.32 39.48 38.68 39.28 0.1M
2023-04-17 39.20 39.76 39.08 39.08 0.1M
2023-04-14 39.20 39.48 38.88 39.14 0.0M
2023-04-13 39.06 39.34 38.90 39.00 0.0M
2023-04-12 38.76 39.24 38.48 38.98 0.0M
2023-04-11 39.00 39.18 38.76 39.02 0.0M
2023-04-06 38.42 39.04 38.42 38.92 0.0M
2023-04-05 39.18 39.18 38.46 38.50 0.0M
2023-04-04 39.36 39.58 39.00 39.18 0.1M
2023-04-03 39.12 39.24 38.94 39.08 0.0M
2023-03-31 39.62 39.62 38.98 39.10 0.1M
2023-03-30 39.48 39.94 39.44 39.78 0.1M
2023-03-29 38.98 39.30 38.74 39.24 0.1M
2023-03-28 39.18 39.28 38.30 38.76 0.0M
2023-03-27 38.88 39.12 38.58 38.92 0.1M
2023-03-24 39.12 39.34 38.12 38.28 0.1M
2023-03-23 39.12 39.58 38.86 39.38 0.0M
2023-03-22 39.20 39.64 39.00 39.12 0.1M
2023-03-21 38.44 39.42 38.34 39.14 0.1M
2023-03-20 37.68 38.38 36.80 38.10 0.1M
2023-03-17 38.56 38.88 38.02 38.04 0.1M
2023-03-16 38.06 38.50 37.38 38.30 0.1M
2023-03-15 38.66 38.74 37.50 37.58 0.1M
2023-03-14 37.30 38.66 37.30 38.56 0.1M
2023-03-13 38.28 38.50 37.30 37.56 0.1M
2023-03-10 37.20 38.42 36.84 38.28 0.1M
2023-03-09 38.14 38.42 37.60 37.98 0.1M
2023-03-08 37.90 38.44 37.90 38.24 0.1M
2023-03-07 37.70 38.18 37.70 38.14 0.0M
2023-03-06 38.10 38.28 37.78 37.90 0.1M
2023-03-03 38.18 38.36 37.94 38.10 0.1M
2023-03-02 37.66 38.16 37.42 38.14 0.1M
2023-03-01 37.90 37.92 37.42 37.58 0.1M
2023-02-28 37.78 38.16 37.38 37.64 0.1M
2023-02-27 38.30 38.64 38.02 38.12 0.2M
2023-02-24 38.00 38.56 37.94 38.38 0.2M
2023-02-23 37.10 37.98 37.00 37.92 0.1M
2023-02-22 37.02 37.30 36.90 37.04 0.1M
2023-02-21 36.88 37.18 36.70 37.00 0.1M
2023-02-20 36.90 37.16 36.54 36.82 0.1M
2023-02-17 35.74 37.20 35.36 37.06 0.2M
2023-02-16 35.72 35.92 35.36 35.82 0.1M
2023-02-15 34.90 35.94 34.20 35.94 0.1M
2023-02-14 33.60 36.74 33.30 35.46 0.7M
2023-02-13 32.00 32.46 31.90 32.30 0.1M
2023-02-10 32.10 32.44 31.86 32.12 0.0M
2023-02-09 32.34 33.46 32.30 32.32 0.1M
2023-02-08 32.22 32.60 32.10 32.26 0.0M
2023-02-07 32.10 32.18 31.74 32.02 0.0M
2023-02-06 32.28 32.30 31.84 32.12 0.0M
2023-02-03 31.90 32.54 31.86 32.52 0.0M
2023-02-02 31.92 32.22 31.74 32.00 0.0M
2023-02-01 31.56 32.10 31.50 31.78 0.0M
2023-01-31 31.72 31.72 31.06 31.56 0.0M
2023-01-30 31.60 31.88 31.50 31.64 0.0M
2023-01-27 32.26 32.54 31.76 31.76 0.1M
2023-01-26 31.64 32.32 31.54 32.28 0.0M
2023-01-25 31.78 32.20 31.48 31.60 0.1M
2023-01-24 31.26 31.76 31.22 31.58 0.0M
2023-01-23 31.10 31.48 30.84 31.42 0.0M
2023-01-20 30.32 31.26 30.32 31.12 0.1M
2023-01-19 30.72 30.80 30.04 30.38 0.1M
2023-01-18 30.28 31.24 30.16 30.94 0.1M
2023-01-17 29.76 30.38 29.68 30.38 0.0M
2023-01-16 29.80 29.98 29.32 29.78 0.0M
2023-01-13 29.70 30.26 29.70 29.82 0.1M
2023-01-12 29.10 29.90 28.86 29.82 0.1M
2023-01-11 29.26 29.38 29.04 29.26 0.0M
2023-01-10 29.02 29.40 28.78 29.08 0.0M
2023-01-09 29.10 29.62 28.90 29.28 0.0M
2023-01-06 28.50 28.96 28.30 28.90 0.0M
2023-01-05 28.64 28.80 28.38 28.60 0.0M
2023-01-04 28.04 29.04 28.00 28.76 0.1M
2023-01-03 27.56 28.22 27.56 27.86 0.0M
2023-01-02 27.16 27.66 27.16 27.50 0.0M