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
2022-12-30 27.08 27.16 27.00 27.09 0.0M
2022-12-29 27.26 27.56 27.26 27.45 0.0M
2022-12-28 27.66 27.74 27.39 27.39 0.0M
2022-12-23 27.68 27.68 27.58 27.58 0.0M
2022-12-22 27.88 27.96 27.50 27.57 0.0M
2022-12-21 27.26 27.78 27.26 27.64 0.0M
2022-12-20 27.38 27.44 27.04 27.36 0.0M
2022-12-19 27.24 27.66 27.24 27.57 0.0M
2022-12-16 27.06 27.10 26.86 27.07 0.0M
2022-12-15 27.04 27.34 26.60 27.06 1.0M
2022-12-14 26.86 27.00 26.38 26.97 1.0M
2022-12-13 27.40 27.40 26.82 26.83 0.0M
2022-12-12 27.72 27.72 27.16 27.26 0.0M
2022-12-09 27.18 27.60 27.10 27.48 0.0M
2022-12-08 26.74 27.46 26.74 27.37 0.0M
2022-12-07 27.12 27.12 26.80 27.05 0.0M
2022-12-06 27.42 27.42 27.12 27.21 0.0M
2022-12-05 27.60 27.66 27.30 27.33 0.0M
2022-12-02 27.80 28.06 27.63 27.63 0.0M
2022-12-01 27.70 27.96 27.38 27.77 0.0M
2022-11-30 27.44 27.60 27.18 27.26 0.0M
2022-11-29 27.28 27.56 27.02 27.35 0.0M
2022-11-28 27.58 27.60 27.00 27.09 0.0M
2022-11-25 28.04 28.04 27.54 27.72 0.0M
2022-11-24 27.92 28.04 27.80 27.88 0.0M
2022-11-23 27.48 28.00 27.30 27.86 0.0M
2022-11-22 27.40 27.46 27.04 27.43 0.0M
2022-11-21 26.62 27.22 26.62 27.03 0.0M
2022-11-18 27.28 27.44 26.60 26.75 0.0M
2022-11-17 26.96 27.10 25.28 27.05 0.0M
2022-11-16 26.98 27.08 26.54 26.59 0.0M
2022-11-15 26.16 27.06 26.16 26.91 0.0M
2022-11-14 26.84 27.04 25.98 25.98 0.0M
2022-11-11 26.80 26.80 26.18 26.47 0.0M
2022-11-10 25.30 27.06 25.30 26.54 0.1M
2022-11-09 27.98 27.98 24.60 24.88 0.1M
2022-11-08 29.34 29.44 28.90 29.04 0.0M
2022-11-07 28.90 29.45 28.90 29.45 0.0M
2022-11-04 28.26 29.16 28.26 28.72 0.0M
2022-11-03 27.94 28.30 27.72 28.23 0.0M
2022-11-02 28.78 28.94 28.17 28.17 0.0M
2022-11-01 28.78 28.92 28.44 28.60 0.0M
2022-10-31 28.18 28.42 28.08 28.32 0.0M
2022-10-28 27.80 28.16 27.66 28.07 0.0M
2022-10-27 28.12 28.14 27.58 27.92 0.0M
2022-10-26 27.62 28.20 27.62 28.18 0.0M
2022-10-25 27.30 27.56 27.20 27.56 0.0M
2022-10-24 26.68 27.54 26.50 27.30 0.1M
2022-10-21 26.70 26.80 25.76 26.34 0.0M
2022-10-20 26.48 27.42 26.48 27.15 0.1M
2022-10-19 26.46 26.46 26.30 26.36 0.0M
2022-10-18 27.60 27.60 26.43 26.43 0.0M
2022-10-17 26.36 27.04 26.36 26.71 0.0M
2022-10-14 26.90 26.90 26.20 26.22 0.0M
2022-10-13 25.94 26.21 25.48 26.21 0.0M
2022-10-12 26.20 26.22 25.44 25.85 0.0M
2022-10-11 26.30 26.76 26.14 26.67 0.0M
2022-10-10 25.74 26.68 25.74 26.43 0.0M
2022-10-07 26.16 26.44 25.96 26.07 0.0M
2022-10-06 26.76 26.88 26.30 26.38 0.0M
2022-10-05 26.94 26.94 26.50 26.63 0.0M
2022-10-04 26.02 26.92 25.96 26.92 0.0M
2022-10-03 25.80 26.10 25.56 25.82 0.0M
2022-09-30 26.38 26.38 25.70 25.78 0.0M
2022-09-29 26.60 26.60 26.40 26.40 0.0M
2022-09-28 26.48 26.70 26.06 26.52 0.0M
2022-09-27 27.46 27.46 26.80 26.86 0.0M
2022-09-26 26.56 27.16 26.56 26.87 0.0M
2022-09-23 27.80 27.80 26.54 26.97 0.0M
2022-09-22 27.68 27.98 27.54 27.66 0.0M
2022-09-21 27.80 28.20 27.74 27.99 0.0M
2022-09-20 28.44 28.44 27.40 27.68 0.0M
2022-09-16 28.42 28.50 28.14 28.41 0.0M
2022-09-15 29.30 29.38 28.82 29.09 0.0M
2022-09-14 29.36 29.52 29.10 29.30 0.0M
2022-09-13 29.26 29.54 29.24 29.24 0.0M
2022-09-12 28.76 29.24 28.72 29.05 0.0M
2022-09-09 28.12 28.54 28.10 28.47 0.0M
2022-09-08 28.10 28.10 27.74 27.84 0.0M
2022-09-07 27.86 28.22 27.86 28.09 0.0M
2022-09-06 28.80 29.00 28.12 28.39 0.0M
2022-09-05 28.98 28.98 28.54 28.71 0.0M
2022-09-02 29.56 29.88 29.36 29.70 0.0M
2022-09-01 29.54 29.54 28.96 29.25 0.0M
2022-08-31 30.00 30.10 29.64 29.72 0.0M
2022-08-30 30.74 30.74 29.83 29.83 0.0M
2022-08-26 31.22 31.50 30.34 30.34 0.0M
2022-08-25 31.26 31.58 30.97 30.97 0.0M
2022-08-24 30.02 31.06 29.66 30.94 0.0M
2022-08-23 28.82 30.12 28.82 29.96 0.0M
2022-08-22 28.94 29.12 28.76 28.79 0.0M
2022-08-19 29.52 29.60 29.28 29.34 0.0M
2022-08-18 29.24 29.94 29.00 29.86 0.0M
2022-08-17 28.78 28.96 28.64 28.89 0.0M
2022-08-16 28.50 28.98 28.22 28.81 0.0M
2022-08-15 28.58 28.60 27.38 28.43 0.0M
2022-08-12 28.70 28.98 28.44 28.48 0.0M
2022-08-11 29.48 29.60 27.76 28.16 0.0M
2022-08-10 29.60 30.00 29.48 29.76 0.0M
2022-08-09 30.06 30.18 29.74 29.75 0.2M
2022-08-08 30.58 30.84 29.94 30.23 0.0M
2022-08-05 30.62 30.72 30.22 30.53 0.0M
2022-08-04 30.46 30.62 30.32 30.56 0.0M
2022-08-03 29.90 30.48 29.90 30.25 0.0M
2022-08-02 29.76 30.00 29.66 29.87 0.0M
2022-08-01 29.78 30.20 29.58 29.69 0.0M
2022-07-29 29.50 29.76 29.42 29.54 0.0M
2022-07-28 28.78 28.84 28.68 28.71 0.0M
2022-07-27 27.80 28.28 27.80 28.19 0.0M
2022-07-26 27.68 28.12 27.64 27.78 0.0M
2022-07-25 27.44 27.84 27.42 27.67 0.0M
2022-07-22 27.00 27.50 27.00 27.37 0.0M
2022-07-21 26.94 27.48 26.84 27.06 0.0M
2022-07-20 27.30 27.44 26.54 27.02 0.0M
2022-07-19 29.80 29.88 25.50 27.66 0.2M
2022-07-18 30.36 31.14 30.36 31.01 0.0M
2022-07-15 29.56 30.40 29.56 30.27 0.0M
2022-07-14 29.90 30.14 28.96 29.09 0.0M
2022-07-13 29.90 29.90 29.08 29.85 0.0M
2022-07-12 30.84 30.84 29.62 29.63 0.0M
2022-07-11 31.22 31.40 31.06 31.07 0.0M
2022-07-08 30.86 31.60 30.74 31.35 0.0M
2022-07-07 29.74 31.04 29.74 31.04 0.0M
2022-07-06 29.10 29.68 29.02 29.21 0.0M
2022-07-05 30.28 30.46 28.74 28.74 0.0M
2022-07-04 29.88 30.22 29.58 30.02 0.0M
2022-07-01 28.36 29.44 28.34 29.00 0.0M
2022-06-30 28.64 28.64 27.38 27.77 0.0M
2022-06-29 28.48 28.78 28.48 28.57 0.0M
2022-06-28 28.72 28.78 28.20 28.53 0.0M
2022-06-27 27.54 28.22 27.54 28.22 0.0M
2022-06-24 27.06 27.56 27.00 27.53 0.0M
2022-06-23 27.74 27.74 26.80 27.13 0.0M
2022-06-22 28.00 28.00 27.06 27.75 0.0M
2022-06-21 27.66 28.44 27.66 28.35 0.0M
2022-06-20 27.50 27.50 27.10 27.49 0.0M
2022-06-17 26.58 27.40 26.58 27.37 0.0M
2022-06-16 28.00 28.00 26.48 26.60 0.0M
2022-06-15 28.02 28.32 27.76 28.12 0.0M
2022-06-14 27.74 28.04 27.54 27.95 0.0M
2022-06-13 29.10 29.22 27.22 27.33 0.0M
2022-06-10 30.84 30.84 29.60 29.71 0.1M
2022-06-09 30.82 30.88 30.44 30.69 0.0M
2022-06-08 30.54 30.74 30.50 30.60 0.0M
2022-06-07 30.06 30.64 30.06 30.52 0.0M
2022-06-06 29.58 30.40 29.58 30.28 0.0M
2022-06-01 29.26 29.34 28.58 29.16 0.0M
2022-05-31 29.50 29.50 28.90 29.01 0.0M
2022-05-30 29.80 29.80 29.18 29.19 0.0M
2022-05-27 29.18 29.58 29.14 29.25 0.0M
2022-05-26 28.64 29.20 28.64 29.15 0.0M
2022-05-25 28.08 28.56 27.94 28.54 0.0M
2022-05-24 27.92 28.02 27.58 27.77 0.0M
2022-05-23 28.08 28.08 27.86 27.97 0.0M
2022-05-20 28.06 28.14 27.49 27.49 0.0M
2022-05-19 27.98 28.04 27.52 27.77 0.0M
2022-05-18 28.14 28.96 27.92 28.29 0.1M
2022-05-17 27.98 28.12 27.82 27.99 0.0M
2022-05-16 27.80 28.10 27.44 27.49 0.0M
2022-05-13 26.28 27.98 26.04 27.92 0.0M
2022-05-12 25.60 26.40 25.18 26.13 0.4M
2022-05-11 34.52 34.52 30.10 30.15 0.1M
2022-05-10 36.40 36.52 34.52 34.55 0.1M
2022-05-09 38.18 38.18 36.24 36.24 0.0M
2022-05-06 39.04 39.04 37.74 38.11 0.0M
2022-05-05 39.24 39.42 38.62 38.75 0.0M
2022-05-04 38.94 39.14 38.56 38.67 0.2M
2022-05-03 38.78 38.96 38.32 38.89 0.2M
2022-04-29 38.88 38.88 38.38 38.77 0.0M
2022-04-28 37.72 38.46 37.36 38.18 0.1M
2022-04-27 37.50 37.62 36.98 37.33 0.0M
2022-04-26 38.34 38.34 37.40 37.50 0.0M
2022-04-25 38.70 39.08 38.02 38.11 0.0M
2022-04-22 39.16 39.46 38.68 39.34 0.0M
2022-04-21 39.22 39.90 39.10 39.59 0.1M
2022-04-20 38.48 38.88 38.14 38.86 0.0M
2022-04-19 38.40 38.66 37.78 38.58 0.0M
2022-04-14 37.68 38.34 37.50 37.93 0.2M
2022-04-13 36.68 37.64 36.20 37.62 0.0M
2022-04-12 35.52 37.16 35.28 37.13 0.1M
2022-04-11 35.46 36.38 35.16 36.11 0.0M
2022-04-08 35.04 35.16 34.80 35.08 0.2M
2022-04-07 34.76 35.06 34.30 34.30 0.0M
2022-04-06 34.88 35.32 34.28 34.47 0.0M
2022-04-05 35.06 35.08 34.58 35.05 0.0M
2022-04-04 35.12 35.20 34.64 35.04 0.0M
2022-04-01 34.56 34.84 34.18 34.82 0.0M
2022-03-31 35.12 35.12 34.58 34.58 0.0M
2022-03-30 35.64 35.64 34.62 34.79 0.0M
2022-03-29 35.72 35.78 35.40 35.49 0.0M
2022-03-28 35.16 35.72 35.16 35.19 0.0M
2022-03-25 35.52 35.52 34.94 34.99 0.0M
2022-03-24 35.48 35.68 35.34 35.46 0.0M
2022-03-23 35.96 36.12 35.48 35.83 0.0M
2022-03-22 35.42 36.22 35.42 36.10 0.0M
2022-03-21 35.52 35.52 35.05 35.05 0.0M
2022-03-18 35.70 35.98 35.28 35.48 0.0M
2022-03-17 35.94 35.94 35.12 35.78 0.0M
2022-03-16 35.48 35.68 34.56 35.63 0.0M
2022-03-15 34.32 34.62 33.78 34.36 0.0M
2022-03-14 35.20 35.64 34.58 34.61 0.0M
2022-03-11 33.16 34.62 33.16 33.99 0.0M
2022-03-10 32.58 33.00 32.50 32.84 0.0M
2022-03-09 32.30 32.86 31.86 32.75 0.1M
2022-03-08 29.52 31.26 29.52 30.88 0.0M
2022-03-07 29.62 30.38 28.14 29.98 0.0M
2022-03-04 31.64 31.64 30.24 30.33 0.0M
2022-03-03 33.16 33.16 32.38 32.45 0.0M
2022-03-02 32.28 33.10 31.60 33.10 0.0M
2022-03-01 33.72 34.08 32.18 32.24 0.0M
2022-02-28 32.96 33.88 32.72 33.77 0.0M
2022-02-25 32.76 33.88 32.76 33.88 0.0M
2022-02-24 31.94 32.76 31.62 32.36 0.0M
2022-02-23 34.10 34.10 33.44 33.44 0.0M
2022-02-22 32.84 34.32 32.72 33.87 0.0M
2022-02-21 35.48 35.52 34.10 34.11 0.0M
2022-02-18 35.82 35.88 34.93 34.93 0.0M
2022-02-17 36.08 36.22 35.58 35.74 0.0M
2022-02-16 35.84 36.30 35.64 36.15 0.0M
2022-02-15 34.04 35.58 33.88 35.49 0.0M
2022-02-14 34.92 34.92 33.68 34.13 0.1M
2022-02-11 35.10 36.62 35.04 36.04 0.0M
2022-02-10 32.90 35.98 32.18 35.56 0.1M
2022-02-09 32.00 32.64 31.52 32.53 0.0M
2022-02-08 31.70 32.04 31.52 31.69 0.0M
2022-02-07 31.72 31.78 31.56 31.73 0.0M
2022-02-04 31.70 31.70 31.24 31.45 0.0M
2022-02-03 31.94 31.94 31.56 31.76 0.0M
2022-02-02 31.48 32.10 31.48 31.68 0.0M
2022-02-01 30.94 31.44 30.94 31.41 0.0M
2022-01-31 30.52 30.80 30.32 30.63 0.0M
2022-01-28 30.88 30.88 29.86 29.88 0.0M
2022-01-27 30.36 30.92 30.34 30.80 0.0M
2022-01-26 29.66 30.48 29.66 30.35 0.0M
2022-01-25 29.64 29.68 28.88 29.31 0.0M
2022-01-24 30.46 30.46 28.66 28.96 0.0M
2022-01-21 30.74 30.84 30.38 30.65 0.0M
2022-01-20 31.12 31.22 30.88 31.14 0.0M
2022-01-19 30.90 31.38 30.82 30.93 0.0M
2022-01-18 31.34 31.34 30.92 31.09 0.0M
2022-01-17 31.40 31.64 31.18 31.61 0.0M
2022-01-14 31.62 31.62 31.22 31.34 0.0M
2022-01-13 31.20 31.94 31.20 31.66 0.0M
2022-01-12 32.00 32.00 31.30 31.34 0.0M
2022-01-11 31.30 31.76 31.30 31.59 0.0M
2022-01-10 31.32 31.38 31.00 31.17 0.0M
2022-01-07 31.12 31.18 30.94 31.06 0.0M
2022-01-06 30.98 31.42 30.88 31.09 0.0M
2022-01-05 30.80 31.23 30.74 31.23 0.0M
2022-01-04 31.12 31.12 30.70 30.70 0.0M