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
2024-12-31 46.13 46.13 46.13 46.13 0.0M
2024-12-30 45.83 46.30 44.85 46.13 0.0M
2024-12-27 46.43 47.00 45.95 46.13 0.0M
2024-12-24 46.28 46.28 46.28 46.28 0.0M
2024-12-23 46.18 46.60 46.05 46.28 0.0M
2024-12-20 46.28 46.50 45.65 46.58 0.0M
2024-12-19 45.70 46.40 45.55 46.28 0.0M
2024-12-18 46.50 46.85 45.90 46.00 0.0M
2024-12-17 46.38 46.70 46.45 46.55 0.0M
2024-12-16 47.18 47.45 46.05 46.50 0.1M
2024-12-13 47.08 47.45 47.10 47.40 0.0M
2024-12-12 47.55 47.90 47.09 47.08 0.0M
2024-12-11 45.90 48.15 45.85 47.75 0.0M
2024-12-10 45.23 45.33 45.19 45.15 0.0M
2024-12-09 45.18 45.40 44.80 45.23 0.0M
2024-12-06 44.83 45.10 44.50 44.85 0.1M
2024-12-05 44.60 44.90 44.50 44.68 0.0M
2024-12-04 44.83 45.00 44.50 44.63 0.0M
2024-12-03 43.85 44.55 43.80 44.55 0.0M
2024-12-02 43.58 43.80 43.35 43.63 0.0M
2024-11-29 43.35 43.65 42.90 43.48 0.0M
2024-11-28 42.60 43.30 42.70 43.13 0.0M
2024-11-27 43.30 43.45 42.60 42.85 0.0M
2024-11-26 44.28 44.40 43.15 43.60 0.0M
2024-11-25 44.53 44.65 43.75 44.48 0.0M
2024-11-22 44.85 45.10 44.15 44.20 0.0M
2024-11-21 44.55 44.85 43.85 44.63 0.0M
2024-11-20 44.73 45.35 44.30 44.58 0.0M
2024-11-19 45.53 45.60 44.40 44.28 0.0M
2024-11-18 44.83 45.65 44.45 45.38 0.0M
2024-11-15 46.10 45.95 44.80 44.95 0.0M
2024-11-14 45.10 46.20 44.55 46.15 0.0M
2024-11-13 44.95 45.55 44.90 45.18 0.0M
2024-11-12 46.15 46.35 45.15 45.23 0.0M
2024-11-11 45.75 46.75 45.80 46.63 0.0M
2024-11-08 45.43 45.85 45.05 45.63 0.0M
2024-11-07 44.85 45.55 44.80 45.43 0.0M
2024-11-06 44.85 45.30 44.65 44.85 0.0M
2024-11-05 43.78 45.05 43.70 44.95 0.0M
2024-11-04 44.43 44.60 43.90 44.10 0.0M
2024-11-01 44.40 44.65 44.20 44.43 0.0M
2024-10-31 44.38 44.45 43.90 44.08 0.0M
2024-10-30 44.93 45.25 44.60 44.78 0.0M
2024-10-29 44.75 45.05 44.55 44.98 0.0M
2024-10-28 44.18 45.00 44.15 44.73 0.0M
2024-10-25 44.18 45.20 43.90 44.28 0.0M
2024-10-24 48.70 48.90 42.30 44.23 0.0M
2024-10-23 50.10 50.50 49.75 49.83 0.0M
2024-10-22 50.35 50.50 49.55 50.25 0.0M
2024-10-21 50.45 51.00 50.00 50.30 0.0M
2024-10-18 51.05 51.20 50.80 50.80 0.0M
2024-10-17 50.75 51.20 50.50 50.90 0.0M
2024-10-16 50.55 50.80 50.00 50.30 0.0M
2024-10-15 50.35 50.80 50.30 50.50 0.0M
2024-10-14 50.30 50.30 49.60 50.05 0.0M
2024-10-11 50.60 50.70 50.30 50.50 0.0M
2024-10-10 50.20 50.40 49.60 50.30 0.0M
2024-10-09 49.40 50.30 49.05 50.20 0.0M
2024-10-08 49.28 49.35 48.85 49.38 0.0M
2024-10-07 49.88 50.00 48.35 49.63 0.0M
2024-10-04 49.05 50.30 49.15 50.30 0.0M
2024-10-03 49.10 49.25 48.75 48.90 0.0M
2024-10-02 48.63 49.80 48.80 49.45 0.0M
2024-10-01 48.88 49.15 48.75 48.58 0.0M
2024-09-30 48.45 48.55 48.00 48.20 0.0M
2024-09-27 48.23 48.40 47.95 48.20 0.0M
2024-09-26 47.95 48.75 47.60 48.53 0.0M
2024-09-25 47.08 47.95 47.10 47.98 0.0M
2024-09-24 47.83 48.10 47.10 47.08 0.0M
2024-09-23 46.93 48.00 46.65 47.88 0.0M
2024-09-20 47.13 47.35 46.60 46.85 0.0M
2024-09-19 46.25 47.35 46.10 47.18 0.0M
2024-09-18 45.65 46.20 45.70 46.00 0.0M
2024-09-17 45.90 46.10 45.80 45.73 0.0M
2024-09-16 45.90 45.95 45.85 45.78 0.0M
2024-09-13 45.88 45.95 45.49 45.83 0.0M
2024-09-12 46.13 46.25 45.35 45.83 0.0M
2024-09-11 46.05 46.10 45.60 45.75 0.0M
2024-09-10 45.68 46.15 45.30 45.75 0.0M
2024-09-09 45.35 45.85 45.40 45.88 0.0M
2024-09-06 45.55 46.00 45.00 45.00 0.0M
2024-09-05 46.20 46.76 45.80 46.10 0.0M
2024-09-04 45.43 46.55 45.10 46.43 0.0M
2024-09-03 47.05 46.46 45.85 46.03 0.0M
2024-09-02 47.35 47.45 45.85 47.43 0.0M
2024-08-30 47.80 48.10 47.70 47.83 0.0M
2024-08-29 47.78 48.10 47.55 47.98 0.0M
2024-08-28 48.15 48.55 47.65 47.50 0.1M
2024-08-27 47.88 48.25 47.70 47.90 0.0M
2024-08-26 47.91 47.91 46.80 47.91 0.0M
2024-08-23 47.65 47.76 47.25 47.60 0.0M
2024-08-22 48.08 48.20 47.40 47.65 0.0M
2024-08-21 48.33 49.00 48.25 48.28 0.0M
2024-08-20 49.65 49.90 48.25 48.28 0.0M
2024-08-19 49.30 50.30 49.30 50.15 0.0M
2024-08-16 49.90 49.80 49.25 49.50 0.0M
2024-08-15 48.75 49.95 48.45 49.53 0.0M
2024-08-14 49.00 49.15 46.95 48.55 0.0M
2024-08-13 50.35 51.30 49.35 49.88 0.0M
2024-08-12 48.05 48.55 47.75 48.38 0.0M
2024-08-09 47.35 47.90 46.90 47.60 0.0M
2024-08-08 48.20 48.00 47.35 47.45 0.0M
2024-08-07 48.33 48.75 48.30 48.38 0.0M
2024-08-06 47.95 48.20 47.10 48.13 0.0M
2024-08-05 46.43 47.20 45.15 47.20 0.0M
2024-08-02 49.35 49.45 47.90 48.58 0.0M
2024-08-01 51.65 52.00 49.95 49.85 0.0M
2024-07-31 51.25 52.30 50.90 52.30 0.0M
2024-07-30 49.98 51.30 50.30 51.10 0.0M
2024-07-29 50.55 50.70 49.90 50.35 0.0M
2024-07-26 49.60 50.60 49.40 50.40 0.0M
2024-07-25 50.10 50.40 49.00 49.65 0.0M
2024-07-24 50.75 51.00 50.10 50.15 0.0M
2024-07-23 51.60 51.50 50.50 50.75 0.0M
2024-07-22 51.90 52.00 51.30 51.45 0.0M
2024-07-19 52.20 52.40 50.80 51.60 0.0M
2024-07-18 49.95 51.50 50.00 50.90 0.0M
2024-07-17 49.78 51.76 49.80 50.00 0.0M
2024-07-16 48.90 49.60 48.60 49.55 0.0M
2024-07-15 49.30 49.80 49.00 48.98 0.0M
2024-07-12 49.00 49.20 48.35 49.20 0.0M
2024-07-11 49.03 49.00 48.10 48.58 0.0M
2024-07-10 49.03 49.00 47.95 48.98 0.0M
2024-07-09 49.33 49.60 48.50 48.63 0.0M
2024-07-08 49.33 49.65 48.50 49.43 0.0M
2024-07-05 49.08 49.70 48.85 48.90 0.0M
2024-07-04 49.23 49.65 48.65 49.28 0.0M
2024-07-03 49.00 49.55 49.18 49.18 0.0M
2024-07-02 49.65 49.65 49.05 49.45 0.0M
2024-07-01 49.50 49.70 49.05 49.30 0.0M
2024-06-28 49.48 49.40 48.90 49.15 0.0M
2024-06-27 49.40 50.60 48.60 48.60 0.0M
2024-06-26 50.15 50.00 49.05 49.33 0.0M
2024-06-25 49.65 50.10 49.65 49.73 0.0M
2024-06-24 50.00 50.20 49.05 50.05 0.0M
2024-06-21 49.40 49.65 48.95 49.65 0.0M
2024-06-20 49.30 49.50 48.90 49.23 0.0M
2024-06-19 48.85 49.80 48.80 49.08 0.0M
2024-06-18 49.53 49.65 48.55 49.45 0.0M
2024-06-17 48.10 48.45 47.30 47.75 0.0M
2024-06-14 48.08 49.80 47.20 47.58 0.0M
2024-06-13 50.25 50.40 49.50 49.73 0.0M
2024-06-12 51.10 51.60 49.35 49.73 0.0M
2024-06-11 51.25 52.00 50.70 50.70 0.0M
2024-06-10 51.10 51.80 50.80 51.45 0.0M
2024-06-07 51.00 51.50 50.00 51.50 0.1M
2024-06-06 51.00 51.10 50.30 50.30 0.0M
2024-06-05 50.50 50.85 49.95 50.85 0.1M
2024-06-04 50.45 50.40 49.60 50.35 0.0M
2024-06-03 49.95 50.20 49.35 50.00 0.0M
2024-05-31 50.08 50.20 49.55 50.20 0.0M
2024-05-30 49.78 50.30 49.95 49.95 0.0M
2024-05-29 50.45 50.50 49.95 50.10 0.0M
2024-05-28 50.90 51.40 50.20 50.30 0.2M
2024-05-27 51.25 51.20 49.70 51.20 0.0M
2024-05-24 50.40 50.90 50.10 50.70 0.0M
2024-05-23 51.10 51.20 50.40 50.80 0.1M
2024-05-22 51.05 50.40 49.70 50.30 0.0M
2024-05-21 49.78 51.50 49.50 49.70 0.0M
2024-05-20 51.50 51.60 50.20 51.40 0.0M
2024-05-17 49.58 50.10 48.65 50.10 0.0M
2024-05-16 48.45 50.10 48.35 49.65 0.0M
2024-05-15 46.33 50.30 46.50 48.95 0.0M
2024-05-14 46.00 46.50 45.30 46.35 0.0M
2024-05-13 45.73 45.85 44.95 45.70 0.1M
2024-05-10 45.90 46.15 45.55 46.05 0.0M
2024-05-09 45.63 45.65 45.10 45.55 0.0M
2024-05-08 45.35 45.80 44.80 45.28 0.0M
2024-05-07 44.50 44.75 44.40 44.75 0.0M
2024-05-06 44.33 44.40 43.35 44.25 0.0M
2024-05-03 44.10 44.15 43.20 43.43 0.0M
2024-05-02 43.65 44.05 43.00 43.83 0.1M
2024-05-01 43.68 43.75 43.75 43.75 0.0M
2024-04-30 45.00 45.00 43.70 43.75 0.0M
2024-04-29 44.90 45.30 44.65 44.80 0.0M
2024-04-26 45.05 45.50 44.70 44.95 0.0M
2024-04-25 44.60 44.60 43.60 44.45 0.0M
2024-04-24 44.05 44.45 42.95 44.33 0.0M
2024-04-23 43.25 43.30 42.45 43.20 0.0M
2024-04-22 42.38 42.25 41.50 42.13 0.0M
2024-04-19 41.18 41.55 40.65 41.40 0.3M
2024-04-18 40.95 41.60 40.75 41.45 0.0M
2024-04-17 41.25 41.50 40.85 40.85 0.4M
2024-04-16 41.15 41.45 40.65 41.33 0.0M
2024-04-15 41.88 41.85 41.25 41.55 0.0M
2024-04-12 42.45 42.45 41.50 41.55 0.0M
2024-04-11 41.90 41.85 41.05 41.53 0.0M
2024-04-10 42.15 42.15 41.60 41.75 0.0M
2024-04-09 42.18 42.55 41.55 41.70 0.0M
2024-04-08 42.45 43.05 42.68 42.68 0.0M
2024-04-05 42.93 42.85 42.25 42.85 0.0M
2024-04-04 42.70 43.10 42.70 42.98 0.0M
2024-04-03 42.70 42.75 41.85 42.60 0.0M
2024-04-02 43.45 43.60 42.45 42.65 0.0M
2024-03-28 43.43 44.28 43.16 43.34 0.0M
2024-03-27 44.21 44.16 43.28 44.04 0.0M
2024-03-26 42.85 43.48 43.00 43.20 0.1M
2024-03-25 43.33 44.12 42.72 43.19 0.0M
2024-03-22 43.11 43.18 42.80 43.09 0.0M
2024-03-21 42.63 43.90 42.74 42.78 0.0M
2024-03-20 43.82 43.96 43.14 43.47 0.0M
2024-03-19 43.85 44.54 43.76 43.96 0.0M
2024-03-18 44.36 44.82 43.92 44.54 0.0M
2024-03-15 44.75 44.86 44.32 44.56 0.1M
2024-03-14 44.96 45.16 44.32 44.60 0.0M
2024-03-13 44.96 45.66 44.80 44.82 0.0M
2024-03-12 43.79 45.28 43.62 45.18 0.0M
2024-03-11 42.34 43.72 42.20 43.59 0.0M
2024-03-08 42.50 42.88 42.32 42.37 0.0M
2024-03-07 42.70 42.70 42.36 42.47 0.0M
2024-03-06 42.51 43.20 42.10 42.80 0.0M
2024-03-05 42.45 42.48 42.10 42.10 0.0M
2024-03-04 42.89 43.00 42.22 42.34 0.0M
2024-03-01 42.71 42.96 42.62 42.80 0.0M
2024-02-29 42.71 43.32 41.40 42.43 0.0M
2024-02-28 42.36 42.46 42.24 42.38 0.0M
2024-02-27 42.52 42.88 42.14 42.46 0.0M
2024-02-26 42.25 43.06 42.28 42.48 0.0M
2024-02-23 42.89 43.04 42.30 42.74 0.0M
2024-02-22 43.90 44.18 42.94 43.09 0.0M
2024-02-21 42.60 43.50 42.28 43.24 0.0M
2024-02-20 42.52 42.70 41.34 41.44 0.0M
2024-02-19 42.75 43.24 42.52 42.69 0.0M
2024-02-16 43.10 44.08 42.90 43.31 0.0M
2024-02-15 42.47 43.56 42.34 43.06 0.2M
2024-02-14 39.07 42.78 39.08 41.51 0.0M
2024-02-13 38.60 38.66 38.24 38.52 0.0M
2024-02-12 38.40 38.52 37.70 38.44 0.0M
2024-02-09 37.88 38.66 37.68 37.90 0.0M
2024-02-08 38.06 38.38 38.16 38.31 0.0M
2024-02-07 37.55 38.16 37.52 37.85 0.0M
2024-02-06 37.10 37.50 36.18 37.50 0.2M
2024-02-05 36.66 38.30 36.80 37.07 0.0M
2024-02-02 38.18 39.00 38.18 38.54 0.0M
2024-02-01 39.07 39.54 38.66 38.76 0.0M
2024-01-31 39.33 40.36 39.36 39.49 0.0M
2024-01-30 39.97 39.92 39.34 39.81 0.0M
2024-01-29 39.76 40.14 38.12 39.57 0.0M
2024-01-26 38.22 38.58 38.16 38.20 0.0M
2024-01-25 38.42 38.62 38.16 38.53 0.0M
2024-01-24 38.27 38.76 38.30 38.31 0.0M
2024-01-23 38.63 38.76 38.28 38.42 0.0M
2024-01-22 38.49 38.70 38.02 38.47 0.0M
2024-01-19 38.14 38.12 37.46 37.68 0.0M
2024-01-18 37.49 38.10 37.32 37.33 0.0M
2024-01-17 37.08 37.47 37.06 37.47 0.0M
2024-01-16 37.01 37.26 36.74 37.25 0.0M
2024-01-15 36.78 38.08 36.86 36.96 0.0M
2024-01-12 36.91 38.14 36.84 37.91 0.0M
2024-01-11 36.68 36.76 36.38 36.63 0.0M
2024-01-10 36.60 36.46 35.58 36.36 0.0M
2024-01-09 35.70 35.80 34.70 35.58 0.0M
2024-01-08 34.50 34.72 34.26 34.56 0.0M
2024-01-05 34.38 34.64 34.26 34.62 0.0M
2024-01-04 34.30 34.66 33.98 34.60 0.0M
2024-01-03 34.66 34.66 33.40 34.02 0.0M
2024-01-02 35.24 35.28 35.00 35.10 0.0M