Bilfinger SE

GBFG
🏛️ uk →
93.43
Last Update: 2025-09-26
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
2025-09-26 92.65 93.75 92.55 93.43 0.0M
2025-09-25 94.58 94.65 91.20 92.80 0.0M
2025-09-24 97.53 97.65 95.05 95.20 0.0M
2025-09-23 97.33 97.55 95.70 97.43 0.0M
2025-09-22 96.40 97.20 96.25 96.78 0.1M
2025-09-19 95.10 96.45 94.85 96.15 0.0M
2025-09-18 95.10 97.40 93.20 94.53 0.0M
2025-09-17 93.80 94.90 93.15 93.65 0.0M
2025-09-16 95.28 95.40 93.15 93.28 0.0M
2025-09-15 94.08 95.45 93.00 94.93 0.0M
2025-09-12 91.40 93.90 90.95 93.68 0.0M
2025-09-11 91.30 91.80 90.75 90.83 0.0M
2025-09-10 92.03 92.55 91.00 91.70 0.0M
2025-09-09 91.98 92.85 91.15 91.40 0.0M
2025-09-08 92.18 93.45 91.55 91.75 0.0M
2025-09-05 90.05 92.45 90.05 91.43 0.0M
2025-09-04 89.58 89.90 88.55 89.73 0.0M
2025-09-03 87.35 89.80 87.10 89.35 0.1M
2025-09-02 87.93 88.10 84.90 86.58 0.0M
2025-09-01 88.90 89.15 87.65 88.13 0.0M
2025-08-29 88.55 89.70 88.00 87.93 0.0M
2025-08-28 90.88 90.90 88.85 89.30 0.0M
2025-08-27 91.85 92.20 90.00 90.18 0.0M
2025-08-26 90.68 92.05 89.75 91.88 0.0M
2025-08-25 92.40 92.50 90.60 92.40 0.0M
2025-08-22 91.35 91.55 90.55 91.18 0.0M
2025-08-21 91.33 91.65 90.70 91.15 0.0M
2025-08-20 92.08 92.50 91.20 91.45 0.0M
2025-08-19 94.30 94.75 92.25 92.55 0.0M
2025-08-18 92.23 93.85 91.70 93.28 0.0M
2025-08-15 95.70 95.80 90.25 92.00 0.0M
2025-08-14 90.70 97.10 89.50 95.40 0.0M
2025-08-13 97.48 98.05 93.10 93.08 0.0M
2025-08-12 96.00 97.90 95.35 97.08 0.0M
2025-08-11 94.88 95.45 93.45 95.38 0.0M
2025-08-08 95.63 96.65 95.10 95.18 0.0M
2025-08-07 94.93 95.70 94.20 95.28 0.0M
2025-08-06 93.43 94.35 92.05 93.93 0.0M
2025-08-05 92.58 93.90 92.65 92.98 0.0M
2025-08-04 91.50 92.75 91.45 91.90 0.0M
2025-08-01 94.08 94.40 90.50 91.38 0.1M
2025-07-31 95.53 96.80 94.70 94.78 0.0M
2025-07-30 94.60 95.35 94.00 94.83 0.0M
2025-07-29 92.28 94.55 91.95 93.95 0.0M
2025-07-28 92.80 94.05 91.50 91.88 0.0M
2025-07-25 91.03 92.75 89.75 92.55 0.1M
2025-07-24 93.30 93.70 92.40 92.63 0.0M
2025-07-23 92.03 92.30 91.70 92.00 0.0M
2025-07-22 94.85 95.00 90.80 91.65 0.0M
2025-07-21 95.45 97.25 94.75 95.13 0.0M
2025-07-18 95.48 96.60 95.00 95.18 0.0M
2025-07-17 94.80 96.05 94.60 95.88 0.0M
2025-07-16 94.43 95.20 93.65 94.23 0.0M
2025-07-15 92.95 94.60 92.45 94.23 0.1M
2025-07-14 92.58 92.90 91.70 92.08 0.0M
2025-07-11 92.75 93.65 92.35 93.43 0.0M
2025-07-10 92.80 93.90 92.15 92.98 0.0M
2025-07-09 92.45 94.40 92.50 93.45 0.0M
2025-07-08 91.30 93.45 91.25 92.28 0.2M
2025-07-07 85.55 91.55 85.00 91.33 0.0M
2025-07-04 81.08 83.95 80.95 83.50 0.0M
2025-07-03 78.28 81.60 78.05 81.00 0.1M
2025-07-02 78.88 79.25 77.55 78.35 0.0M
2025-07-01 81.45 81.55 78.60 79.03 0.0M
2025-06-30 80.20 81.65 80.15 81.40 0.0M
2025-06-27 78.55 80.15 77.60 79.35 0.0M
2025-06-26 78.33 79.20 77.90 78.23 0.0M
2025-06-25 77.88 78.65 77.60 78.33 0.0M
2025-06-24 77.05 78.55 76.10 77.48 0.0M
2025-06-23 74.55 75.70 74.45 75.80 0.0M
2025-06-20 74.95 75.75 74.45 74.80 0.0M
2025-06-19 74.78 75.10 74.05 74.18 0.0M
2025-06-18 74.78 75.40 74.50 75.18 0.0M
2025-06-17 75.48 75.70 73.65 74.58 0.0M
2025-06-16 75.50 75.80 75.05 75.40 0.0M
2025-06-13 73.05 75.05 72.80 75.00 0.0M
2025-06-12 76.65 76.90 75.30 75.78 0.0M
2025-06-11 75.80 77.05 75.50 76.45 0.0M
2025-06-10 78.30 78.25 76.00 75.93 0.0M
2025-06-09 78.75 79.00 77.90 79.05 0.0M
2025-06-06 79.28 79.50 78.60 78.78 0.0M
2025-06-05 78.83 79.90 78.75 79.28 0.1M
2025-06-04 79.68 79.85 78.05 78.28 0.0M
2025-06-03 78.43 79.50 78.20 79.40 0.0M
2025-06-02 77.45 78.75 77.20 78.68 0.0M
2025-05-30 77.93 79.00 77.55 77.88 0.1M
2025-05-29 79.93 80.05 77.80 78.03 0.0M
2025-05-28 80.33 80.80 79.10 79.43 0.0M
2025-05-27 80.53 80.65 79.40 80.13 0.3M
2025-05-26 80.10 80.65 78.10 80.10 0.0M
2025-05-23 76.98 78.60 75.55 77.58 0.0M
2025-05-22 75.65 76.85 75.35 76.50 0.0M
2025-05-21 74.60 76.00 74.35 75.68 0.0M
2025-05-20 74.25 74.70 73.60 74.50 0.0M
2025-05-19 73.45 75.15 73.45 73.60 0.5M
2025-05-16 72.83 74.45 72.55 73.00 0.0M
2025-05-15 71.18 73.10 70.00 72.85 0.0M
2025-05-14 77.53 78.85 72.80 73.93 0.0M
2025-05-13 75.78 76.25 73.85 74.20 0.2M
2025-05-12 76.85 77.00 74.35 75.23 0.0M
2025-05-09 76.03 76.75 76.05 76.30 0.0M
2025-05-08 75.68 76.40 74.80 75.75 0.0M
2025-05-07 76.65 76.65 74.75 75.03 0.0M
2025-05-06 76.90 77.00 73.15 76.50 0.0M
2025-05-05 76.90 76.90 75.45 76.90 0.0M
2025-05-02 75.75 76.15 74.50 75.83 0.0M
2025-05-01 74.40 74.40 74.40 74.40 0.0M
2025-04-30 74.50 74.60 73.50 74.40 0.0M
2025-04-29 72.70 73.85 72.60 73.75 0.0M
2025-04-28 72.63 73.10 72.40 72.48 0.0M
2025-04-25 71.83 72.80 71.60 72.08 0.0M
2025-04-24 71.63 71.75 70.50 71.50 0.0M
2025-04-23 70.73 71.10 69.85 71.18 0.1M
2025-04-22 69.65 70.70 69.45 69.90 0.0M
2025-04-17 69.15 69.65 68.55 69.53 0.1M
2025-04-16 68.05 69.25 67.70 69.08 0.0M
2025-04-15 66.13 68.65 65.90 68.68 0.0M
2025-04-14 64.25 65.20 63.25 64.90 0.0M
2025-04-11 63.63 63.80 61.60 62.20 0.1M
2025-04-10 67.00 67.05 62.75 62.63 0.0M
2025-04-09 60.38 61.30 59.40 60.53 0.5M
2025-04-08 61.70 62.80 61.35 61.73 0.0M
2025-04-07 54.75 61.05 54.25 59.53 0.0M
2025-04-04 66.50 66.80 59.20 60.35 0.0M
2025-04-03 65.50 67.30 64.90 67.10 0.0M
2025-04-02 66.90 67.10 65.40 66.45 0.0M
2025-04-01 67.15 67.70 66.50 67.10 0.0M
2025-03-31 65.85 66.50 64.90 66.05 0.0M
2025-03-28 68.90 69.20 66.90 67.45 0.0M
2025-03-27 68.75 69.50 68.40 69.35 0.0M
2025-03-26 69.80 70.30 69.30 69.90 0.0M
2025-03-25 69.05 69.50 67.80 69.30 0.1M
2025-03-24 69.55 70.40 68.63 68.80 0.0M
2025-03-21 69.10 69.40 67.30 68.30 0.0M
2025-03-20 71.45 71.70 67.80 69.55 0.1M
2025-03-19 72.70 74.50 70.90 71.80 0.0M
2025-03-18 71.80 74.00 71.50 72.45 0.0M
2025-03-17 72.15 72.50 70.30 70.75 0.0M
2025-03-14 67.10 71.60 67.00 70.95 0.0M
2025-03-13 67.75 68.10 66.00 66.65 0.0M
2025-03-12 67.95 69.70 67.80 69.30 0.0M
2025-03-11 66.00 67.30 65.80 66.50 0.0M
2025-03-10 68.65 69.10 65.30 65.70 0.1M
2025-03-07 71.05 71.40 64.60 67.65 0.0M
2025-03-06 72.65 74.20 70.00 71.75 0.0M
2025-03-05 65.60 73.90 59.10 70.10 0.1M
2025-03-04 59.40 61.40 58.30 59.10 0.0M
2025-03-03 57.15 59.30 56.90 58.95 0.0M
2025-02-28 55.95 56.10 55.70 56.00 0.0M
2025-02-27 56.35 56.50 55.80 56.25 0.0M
2025-02-26 56.15 56.80 56.10 56.50 0.0M
2025-02-25 55.20 56.20 55.30 55.65 0.0M
2025-02-24 55.00 56.30 54.80 55.40 0.0M
2025-02-21 53.95 54.40 53.50 53.80 0.0M
2025-02-20 55.05 55.30 54.00 54.10 0.0M
2025-02-19 56.05 56.40 54.90 55.15 0.0M
2025-02-18 55.15 56.20 54.80 55.90 0.0M
2025-02-17 54.05 55.10 53.60 54.95 0.0M
2025-02-14 52.05 53.80 52.00 53.60 0.0M
2025-02-13 50.40 52.50 50.10 52.45 0.0M
2025-02-12 50.15 50.50 50.00 50.45 0.0M
2025-02-11 49.48 50.10 49.40 50.03 0.0M
2025-02-10 49.23 49.65 49.05 49.58 0.0M
2025-02-07 49.10 49.40 48.91 49.13 0.0M
2025-02-06 48.63 49.50 48.65 48.98 0.0M
2025-02-05 48.43 48.40 48.10 48.45 0.0M
2025-02-04 48.88 48.95 48.55 48.78 0.0M
2025-02-03 48.45 49.00 48.30 48.78 0.0M
2025-01-31 49.10 49.90 49.00 49.40 0.0M
2025-01-30 47.65 49.20 47.55 49.13 0.0M
2025-01-29 48.55 48.65 47.80 47.95 0.0M
2025-01-28 48.55 48.70 48.20 48.43 0.0M
2025-01-27 48.35 48.75 47.80 48.45 0.0M
2025-01-24 49.08 49.60 48.60 48.40 0.0M
2025-01-23 47.70 49.25 47.65 49.00 0.0M
2025-01-22 47.08 47.80 47.15 47.53 0.0M
2025-01-21 46.78 47.35 46.70 47.23 0.0M
2025-01-20 46.55 47.20 46.55 47.13 0.0M
2025-01-17 46.13 46.60 46.00 46.20 0.0M
2025-01-16 45.70 46.15 45.50 46.05 0.1M
2025-01-15 45.05 45.75 45.05 45.73 0.0M
2025-01-14 44.85 45.05 44.55 45.05 0.0M
2025-01-13 46.00 46.20 44.55 44.65 0.0M
2025-01-10 46.28 46.70 45.90 45.98 0.0M
2025-01-09 45.63 46.15 45.40 45.95 0.0M
2025-01-08 45.88 46.35 45.10 45.73 0.0M
2025-01-07 46.48 46.55 46.15 45.93 0.0M
2025-01-06 46.00 46.60 45.90 46.10 0.0M
2025-01-03 46.13 46.15 45.55 45.75 0.0M
2025-01-02 46.35 47.20 45.65 45.83 0.0M