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
2023-12-29 34.50 34.98 34.50 34.81 0.0M
2023-12-28 35.04 35.04 34.66 34.66 0.0M
2023-12-27 34.74 35.14 34.70 34.99 0.1M
2023-12-22 34.76 35.04 34.72 34.78 0.1M
2023-12-21 34.82 34.82 34.40 34.75 0.0M
2023-12-20 33.78 34.76 33.78 34.61 0.0M
2023-12-19 34.32 34.36 33.90 34.23 0.0M
2023-12-18 34.22 34.92 34.22 34.61 0.0M
2023-12-15 33.82 34.68 33.74 34.54 0.0M
2023-12-14 34.08 34.08 33.42 33.96 0.0M
2023-12-13 34.18 34.24 33.50 33.64 0.0M
2023-12-12 34.22 34.44 34.06 34.34 0.0M
2023-12-11 34.98 35.12 34.56 34.56 0.0M
2023-12-08 34.80 35.20 34.80 35.10 0.0M
2023-12-07 34.80 34.80 34.34 34.56 0.0M
2023-12-06 35.34 36.30 35.18 35.29 0.0M
2023-12-05 34.60 35.52 34.60 35.51 0.0M
2023-12-04 35.66 35.90 35.00 35.14 0.0M
2023-12-01 35.16 35.72 35.04 35.68 0.0M
2023-11-30 35.78 35.93 35.12 35.45 0.0M
2023-11-29 35.10 35.44 35.04 35.44 0.0M
2023-11-28 33.84 35.40 33.84 35.31 0.0M
2023-11-27 35.40 35.40 34.98 34.98 0.0M
2023-11-24 35.58 35.58 35.14 35.43 0.0M
2023-11-23 35.70 35.96 35.52 35.65 0.0M
2023-11-22 36.36 36.36 35.66 35.66 0.0M
2023-11-21 36.52 36.82 36.50 36.55 0.0M
2023-11-20 37.04 37.28 36.84 36.89 0.0M
2023-11-17 36.82 37.34 36.82 36.98 0.0M
2023-11-16 37.46 37.46 36.65 36.65 0.0M
2023-11-15 37.08 37.16 36.58 36.82 0.0M
2023-11-14 36.94 37.08 35.84 36.86 0.0M
2023-11-13 36.40 36.84 35.12 36.81 0.0M
2023-11-10 36.44 36.44 34.94 35.33 0.0M
2023-11-09 36.15 36.58 36.04 36.43 0.0M
2023-11-08 34.76 35.56 34.28 35.37 0.0M
2023-11-07 35.20 35.20 34.32 34.95 0.0M
2023-11-06 35.20 35.40 35.06 35.21 0.0M
2023-11-03 35.94 36.14 35.20 35.29 0.0M
2023-11-02 35.70 36.16 35.56 35.99 0.0M
2023-11-01 34.82 35.70 34.62 35.31 0.0M
2023-10-31 34.68 34.80 34.18 34.64 0.0M
2023-10-30 34.42 34.70 34.32 34.45 0.0M
2023-10-27 33.82 34.66 33.82 34.16 0.0M
2023-10-26 33.24 34.14 33.18 33.98 0.0M
2023-10-25 33.40 33.68 32.22 33.55 0.0M
2023-10-24 33.60 33.68 33.18 33.35 0.0M
2023-10-23 32.76 33.42 32.76 33.30 0.0M
2023-10-20 33.44 33.44 32.68 33.22 0.0M
2023-10-19 32.80 33.24 32.80 33.11 0.0M
2023-10-18 33.12 33.20 32.92 33.11 0.0M
2023-10-17 32.90 33.20 32.50 33.05 0.0M
2023-10-16 32.72 33.40 32.72 32.93 0.0M
2023-10-13 34.18 34.18 32.78 32.96 0.0M
2023-10-12 34.98 34.98 34.04 34.33 0.0M
2023-10-11 33.98 34.46 33.98 34.30 0.0M
2023-10-10 33.76 34.10 33.52 34.07 0.0M
2023-10-09 33.68 33.68 33.06 33.33 0.0M
2023-10-06 33.32 33.68 33.04 33.68 0.0M
2023-10-05 32.60 33.32 32.60 33.17 0.0M
2023-10-04 32.30 32.92 32.16 32.64 0.0M
2023-10-03 32.94 32.98 32.31 32.31 0.0M
2023-10-02 32.52 33.56 32.52 33.17 0.0M
2023-09-29 32.04 32.66 32.04 32.57 0.0M
2023-09-28 31.38 31.94 31.28 31.91 0.0M
2023-09-27 31.18 31.27 30.88 31.27 0.0M
2023-09-26 31.36 31.44 31.16 31.16 0.0M
2023-09-25 32.52 32.52 31.34 31.47 0.0M
2023-09-22 32.72 32.80 32.34 32.49 0.0M
2023-09-21 33.04 33.12 32.74 32.95 0.0M
2023-09-20 33.50 33.50 33.10 33.16 0.0M
2023-09-19 33.00 33.54 33.00 33.34 0.0M
2023-09-18 33.12 33.30 32.89 32.89 0.0M
2023-09-15 33.94 33.94 33.12 33.12 0.0M
2023-09-14 33.50 34.00 33.50 33.54 0.1M
2023-09-13 32.96 33.16 32.90 32.99 0.0M
2023-09-12 33.20 33.20 33.04 33.15 0.0M
2023-09-11 33.32 33.32 33.14 33.21 0.0M
2023-09-08 33.32 33.56 33.04 33.17 0.0M
2023-09-07 32.18 33.14 32.18 33.08 0.0M
2023-09-06 32.18 32.26 31.80 32.00 0.0M
2023-09-05 32.14 32.34 32.08 32.27 0.0M
2023-09-04 32.26 32.52 32.26 32.40 0.0M
2023-09-01 32.10 32.26 32.06 32.21 0.0M
2023-08-31 31.78 32.16 31.72 32.05 0.0M
2023-08-30 31.50 31.72 31.36 31.52 0.0M
2023-08-29 31.20 31.63 31.16 31.63 0.0M
2023-08-25 30.58 30.80 30.58 30.69 0.0M
2023-08-24 31.18 31.18 30.68 30.77 0.0M
2023-08-23 30.98 31.08 30.80 30.92 0.0M
2023-08-22 30.60 31.02 30.56 30.80 0.0M
2023-08-21 30.90 30.90 30.42 30.48 0.0M
2023-08-18 30.94 30.94 30.24 30.70 0.0M
2023-08-17 31.38 31.44 31.00 31.23 0.0M
2023-08-16 31.88 31.96 31.59 31.59 0.0M
2023-08-15 32.04 32.04 31.32 31.79 0.0M
2023-08-14 32.04 33.36 31.50 32.24 0.0M
2023-08-11 32.44 32.44 30.76 30.76 0.0M
2023-08-10 32.20 32.50 32.18 32.36 0.0M
2023-08-09 32.10 32.38 31.98 32.30 0.0M
2023-08-08 32.10 32.10 31.52 31.67 0.0M
2023-08-07 32.42 32.52 32.04 32.21 0.0M
2023-08-04 32.50 32.74 32.36 32.57 0.0M
2023-08-03 32.70 32.70 32.28 32.35 0.0M
2023-08-02 32.58 32.95 32.58 32.95 0.0M
2023-08-01 32.76 33.26 32.70 33.05 0.0M
2023-07-31 33.16 33.30 32.88 32.89 0.0M
2023-07-28 32.84 33.06 32.54 33.04 0.0M
2023-07-27 33.60 33.60 33.16 33.20 0.0M
2023-07-26 33.92 34.00 33.54 33.54 0.0M
2023-07-25 33.60 33.76 33.52 33.74 0.0M
2023-07-24 33.16 33.78 33.16 33.57 0.0M
2023-07-21 34.12 34.12 33.40 33.40 0.0M
2023-07-20 34.20 34.20 33.78 34.09 0.0M
2023-07-19 34.40 34.40 34.08 34.28 0.0M
2023-07-18 34.50 34.50 34.00 34.25 0.0M
2023-07-17 35.58 35.58 34.98 35.00 0.0M
2023-07-14 35.60 35.80 35.60 35.72 0.0M
2023-07-13 35.56 35.86 35.54 35.60 0.0M
2023-07-12 34.72 35.70 34.72 35.66 0.0M
2023-07-11 34.56 35.18 34.42 35.09 0.0M
2023-07-10 34.62 34.82 34.46 34.78 0.0M
2023-07-07 34.58 34.58 34.42 34.49 0.0M
2023-07-06 35.46 35.52 34.93 34.93 0.0M
2023-07-05 35.42 35.90 35.42 35.70 0.0M
2023-07-04 35.76 35.90 35.74 35.78 0.0M
2023-07-03 36.00 36.00 35.62 35.84 0.0M
2023-06-30 34.58 35.74 34.58 35.55 0.0M
2023-06-29 34.34 36.52 34.10 34.26 0.8M
2023-06-28 31.72 32.18 31.64 32.13 0.0M
2023-06-27 31.36 31.62 31.04 31.61 0.0M
2023-06-26 31.02 31.02 30.68 31.01 0.0M
2023-06-23 31.46 31.46 30.86 30.98 0.0M
2023-06-22 31.48 31.52 31.34 31.44 0.0M
2023-06-21 32.14 32.18 31.48 31.69 0.0M
2023-06-20 32.16 32.36 31.82 31.85 0.0M
2023-06-19 31.80 32.28 31.80 32.10 0.0M
2023-06-16 32.10 32.38 31.60 32.13 0.0M
2023-06-15 32.98 32.98 31.88 32.10 0.0M
2023-06-14 32.88 33.44 32.76 33.42 0.0M
2023-06-13 33.22 33.22 32.38 33.04 0.0M
2023-06-12 32.54 33.10 32.54 32.96 0.0M
2023-06-09 32.32 32.92 32.32 32.90 0.0M
2023-06-08 32.80 32.80 32.16 32.18 0.0M
2023-06-07 32.88 32.96 32.68 32.77 0.0M
2023-06-06 33.22 33.22 32.70 32.87 0.0M
2023-06-05 33.80 34.00 33.06 33.22 0.0M
2023-06-02 33.76 33.92 33.46 33.91 0.0M
2023-06-01 33.46 33.66 33.18 33.56 0.0M
2023-05-31 33.84 33.84 32.93 32.93 0.0M
2023-05-30 33.84 33.98 33.66 33.82 0.0M
2023-05-26 34.24 34.24 33.84 33.99 0.0M
2023-05-25 34.30 34.36 33.96 33.99 0.0M
2023-05-24 34.82 34.88 34.45 34.45 0.0M
2023-05-23 35.44 35.52 35.24 35.38 0.0M
2023-05-22 35.44 35.56 35.30 35.56 0.0M
2023-05-19 35.34 35.90 35.34 35.80 0.0M
2023-05-18 35.28 35.28 34.88 35.21 0.0M
2023-05-17 35.34 35.72 35.26 35.47 0.0M
2023-05-16 35.28 35.36 34.52 34.68 0.0M
2023-05-15 35.64 35.64 35.44 35.60 0.1M
2023-05-12 36.02 36.08 35.52 35.68 0.0M
2023-05-11 37.10 37.10 34.36 35.78 0.0M
2023-05-10 37.96 38.18 37.66 37.76 0.0M
2023-05-09 38.04 38.12 37.88 37.94 0.0M
2023-05-05 37.96 38.22 37.74 38.08 0.0M
2023-05-04 38.20 38.42 37.88 37.97 0.0M
2023-05-03 38.76 38.86 38.20 38.31 0.0M
2023-05-02 38.92 39.12 38.42 38.47 0.1M
2023-04-28 37.62 39.94 37.40 39.09 0.0M
2023-04-27 36.22 36.66 36.22 36.58 0.0M
2023-04-26 36.78 36.78 36.10 36.32 0.0M
2023-04-25 37.38 37.38 36.94 37.00 0.0M
2023-04-24 37.10 37.50 36.98 37.42 0.0M
2023-04-21 37.40 37.70 37.02 37.04 0.0M
2023-04-20 38.60 38.66 38.22 38.65 0.1M
2023-04-19 39.28 39.30 38.56 38.77 0.0M
2023-04-18 39.46 39.46 38.78 39.19 0.2M
2023-04-17 39.32 39.78 39.12 39.44 0.0M
2023-04-14 39.12 39.46 39.10 39.32 0.0M
2023-04-13 38.94 39.32 38.88 39.05 0.0M
2023-04-12 39.04 39.20 38.62 38.72 0.0M
2023-04-11 39.12 39.16 38.78 38.83 0.0M
2023-04-06 38.54 39.04 38.54 38.87 0.0M
2023-04-05 39.06 39.06 38.50 38.54 0.0M
2023-04-04 39.28 39.58 39.00 39.06 0.0M
2023-04-03 39.26 39.26 39.00 39.16 0.0M
2023-03-31 39.80 39.80 38.98 39.23 0.0M
2023-03-30 39.86 39.90 39.54 39.69 0.0M
2023-03-29 38.78 39.28 38.78 39.08 0.0M
2023-03-28 39.32 39.32 38.60 38.67 0.0M
2023-03-27 38.94 39.06 38.92 39.02 0.0M
2023-03-24 38.98 38.98 38.26 38.34 0.0M
2023-03-23 39.26 39.52 39.00 39.44 0.0M
2023-03-22 39.20 39.54 39.08 39.19 0.0M
2023-03-21 38.52 39.34 38.46 39.23 0.0M
2023-03-20 37.44 38.24 36.80 38.24 0.2M
2023-03-17 38.60 38.72 38.08 38.10 0.0M
2023-03-16 38.04 38.46 37.46 38.44 0.0M
2023-03-15 38.52 38.52 37.72 37.99 0.0M
2023-03-14 37.40 38.64 37.40 38.53 0.0M
2023-03-13 38.24 38.24 37.62 37.62 0.0M
2023-03-10 37.12 38.38 37.10 38.12 0.0M
2023-03-09 38.42 38.42 37.74 38.05 0.1M
2023-03-08 38.12 38.46 38.10 38.22 0.0M
2023-03-07 37.90 38.18 37.90 38.10 0.0M
2023-03-06 38.08 38.12 37.80 37.95 0.0M
2023-03-03 38.24 38.42 37.97 37.97 0.0M
2023-03-02 37.48 38.14 37.48 38.11 0.0M
2023-03-01 37.76 37.94 37.45 37.63 0.1M
2023-02-28 37.58 38.14 37.48 37.65 0.3M
2023-02-27 38.34 38.62 38.00 38.27 0.2M
2023-02-24 38.14 38.50 38.04 38.44 0.2M
2023-02-23 37.10 37.96 37.00 37.96 0.2M
2023-02-22 37.16 37.30 36.92 36.98 0.0M
2023-02-21 36.88 37.15 36.76 36.96 0.1M
2023-02-20 36.98 37.14 36.66 36.75 0.1M
2023-02-17 35.34 37.18 35.34 37.01 0.1M
2023-02-16 35.84 35.86 35.38 35.80 0.0M
2023-02-15 34.74 35.86 34.36 35.75 0.0M
2023-02-14 33.78 36.74 33.78 35.71 0.1M
2023-02-13 32.00 32.44 31.98 32.25 0.0M
2023-02-10 32.10 32.44 32.04 32.05 0.0M
2023-02-09 32.46 33.34 32.30 32.36 0.0M
2023-02-08 32.14 32.56 32.10 32.18 0.0M
2023-02-07 32.10 32.14 31.78 32.00 0.0M
2023-02-06 32.28 32.28 31.92 32.12 0.0M
2023-02-03 32.02 32.54 31.86 32.44 0.0M
2023-02-02 31.92 32.20 31.78 32.08 0.0M
2023-02-01 31.76 32.10 31.66 31.84 0.0M
2023-01-31 31.82 31.82 31.18 31.44 0.0M
2023-01-30 31.64 31.90 31.60 31.61 0.0M
2023-01-27 32.38 32.58 31.80 31.83 0.0M
2023-01-26 31.80 32.34 31.56 32.32 0.0M
2023-01-25 31.88 32.06 31.52 31.67 0.0M
2023-01-24 31.48 31.68 31.44 31.65 0.0M
2023-01-23 31.22 31.48 30.84 31.33 0.0M
2023-01-20 30.58 31.26 30.54 31.10 0.0M
2023-01-19 30.68 30.72 30.12 30.30 0.0M
2023-01-18 30.36 31.22 30.26 31.05 0.0M
2023-01-17 29.90 30.30 29.68 30.29 0.0M
2023-01-16 29.94 29.94 29.32 29.84 0.0M
2023-01-13 29.92 30.26 29.74 29.79 0.0M
2023-01-12 28.94 29.90 28.94 29.75 0.0M
2023-01-11 29.26 29.30 29.10 29.23 0.0M
2023-01-10 28.96 29.34 28.90 29.21 0.0M
2023-01-09 29.10 29.62 29.10 29.26 0.0M
2023-01-06 28.54 28.92 28.32 28.83 0.0M
2023-01-05 28.78 28.78 28.42 28.53 0.0M
2023-01-04 28.02 28.98 28.02 28.76 0.0M
2023-01-03 27.48 28.22 27.48 27.90 0.0M