Bilfinger SE

GBFG
🏛️ germany →
93.80
Last Update: 2025-09-30
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
2021-12-30 30.08 30.08 29.68 29.88 0.0M
2021-12-29 30.06 30.26 29.60 30.26 0.0M
2021-12-28 30.18 30.38 30.04 30.12 0.0M
2021-12-27 29.90 30.28 29.86 30.26 0.0M
2021-12-23 29.62 29.92 29.58 29.80 0.0M
2021-12-22 29.34 29.78 29.08 29.58 0.0M
2021-12-21 29.06 29.40 28.80 29.34 0.0M
2021-12-20 28.52 29.00 27.90 28.76 0.0M
2021-12-17 29.18 29.38 28.74 28.90 0.0M
2021-12-16 29.60 29.80 29.18 29.30 0.0M
2021-12-15 29.48 29.66 28.80 29.66 0.0M
2021-12-14 29.70 29.72 29.26 29.48 0.0M
2021-12-13 30.00 30.16 29.50 29.68 0.0M
2021-12-10 29.90 29.90 29.50 29.74 0.0M
2021-12-09 30.22 30.42 29.68 29.84 0.0M
2021-12-08 30.36 30.54 29.78 30.40 0.0M
2021-12-07 29.94 30.88 29.94 30.52 0.0M
2021-12-06 29.30 30.06 29.00 30.06 0.0M
2021-12-03 29.20 29.24 28.70 29.04 0.0M
2021-12-02 29.04 29.40 28.58 29.16 0.0M
2021-12-01 28.86 29.30 28.56 28.90 0.0M
2021-11-30 29.48 29.48 28.14 28.76 0.0M
2021-11-29 29.04 30.14 29.02 29.92 0.0M
2021-11-26 30.28 30.28 28.40 28.58 0.1M
2021-11-25 30.52 30.68 30.08 30.56 0.0M
2021-11-24 30.20 30.54 30.00 30.52 0.0M
2021-11-23 30.34 30.52 29.98 30.20 0.0M
2021-11-22 30.92 30.94 30.32 30.32 0.0M
2021-11-19 31.10 31.16 30.14 30.76 0.0M
2021-11-18 31.40 31.50 30.78 30.92 0.0M
2021-11-17 31.46 31.50 31.20 31.40 0.0M
2021-11-16 31.50 31.72 31.14 31.52 0.0M
2021-11-15 31.26 31.64 31.00 31.54 0.0M
2021-11-12 31.58 31.70 31.04 31.26 0.0M
2021-11-11 32.12 32.44 30.94 31.58 0.0M
2021-11-10 32.90 32.92 31.86 32.04 0.0M
2021-11-09 33.04 33.28 32.58 32.92 0.0M
2021-11-08 32.86 33.30 32.64 33.04 0.0M
2021-11-05 32.32 33.16 32.30 32.54 0.0M
2021-11-04 31.40 32.96 31.22 32.56 0.1M
2021-11-03 30.92 31.28 30.80 31.10 0.0M
2021-11-02 31.38 31.54 30.76 31.50 0.0M
2021-11-01 30.66 32.04 30.60 31.40 0.0M
2021-10-29 30.16 30.58 30.02 30.58 0.0M
2021-10-28 30.60 30.60 30.00 30.24 0.0M
2021-10-27 30.38 31.22 30.20 30.64 0.0M
2021-10-26 30.60 31.36 30.22 30.42 0.0M
2021-10-25 30.26 30.62 30.18 30.62 0.0M
2021-10-22 30.18 30.34 30.04 30.24 0.0M
2021-10-21 30.34 30.36 30.00 30.34 0.0M
2021-10-20 30.36 30.48 29.98 30.32 0.0M
2021-10-19 30.00 30.40 29.80 30.40 0.0M
2021-10-18 29.90 30.18 29.60 30.18 0.0M
2021-10-15 29.42 29.80 29.38 29.80 0.0M
2021-10-14 29.08 29.48 29.04 29.38 0.0M
2021-10-13 29.06 29.08 28.70 29.08 0.0M
2021-10-12 29.08 29.08 28.64 28.78 0.0M
2021-10-11 29.76 29.84 28.82 29.20 0.0M
2021-10-08 29.80 29.80 29.22 29.52 0.0M
2021-10-07 29.52 30.28 29.08 29.72 0.0M
2021-10-06 30.12 30.12 28.88 29.40 0.0M
2021-10-05 29.96 30.28 29.60 30.26 0.0M
2021-10-04 30.26 30.38 29.70 29.96 0.0M
2021-10-01 30.00 30.32 29.38 30.14 0.0M
2021-09-30 30.42 30.80 30.02 30.02 0.0M
2021-09-29 30.10 30.46 29.98 30.46 0.0M
2021-09-28 30.48 30.60 29.94 30.26 0.0M
2021-09-27 30.20 30.50 30.12 30.40 0.0M
2021-09-24 30.08 30.24 29.66 30.00 0.0M
2021-09-23 29.92 30.28 29.62 30.28 0.0M
2021-09-22 28.82 30.24 28.80 29.88 0.0M
2021-09-21 29.06 29.30 28.58 28.98 0.0M
2021-09-20 29.08 29.10 28.18 28.68 0.0M
2021-09-17 29.48 29.64 29.10 29.26 0.0M
2021-09-16 29.70 29.90 29.14 29.48 0.0M
2021-09-15 29.80 29.92 29.28 29.92 0.0M
2021-09-14 29.90 30.18 29.46 29.76 0.0M
2021-09-13 29.56 29.94 29.46 29.94 0.0M
2021-09-10 30.20 30.20 29.46 29.48 0.0M
2021-09-09 29.68 30.20 29.36 30.10 0.0M
2021-09-08 30.56 30.60 29.68 29.88 0.0M
2021-09-07 30.34 30.58 30.20 30.42 0.0M
2021-09-06 30.76 30.80 30.14 30.22 0.0M
2021-09-03 30.64 31.22 30.54 30.68 0.0M
2021-09-02 29.88 30.64 29.82 30.64 0.0M
2021-09-01 29.98 30.16 29.70 29.98 0.0M
2021-08-31 30.48 30.48 29.66 29.88 0.0M
2021-08-30 30.00 30.70 29.98 30.38 0.0M
2021-08-27 29.84 30.14 29.60 30.14 0.0M
2021-08-26 29.44 29.84 29.22 29.80 0.0M
2021-08-25 29.60 29.68 29.34 29.52 0.0M
2021-08-24 29.26 29.76 29.08 29.52 0.0M
2021-08-23 28.62 29.22 28.60 29.22 0.0M
2021-08-20 28.22 28.60 28.00 28.30 0.0M
2021-08-19 28.52 28.66 28.06 28.46 0.0M
2021-08-18 28.22 28.92 28.22 28.90 0.0M
2021-08-17 28.50 28.52 28.10 28.30 0.0M
2021-08-16 28.88 29.00 28.42 28.70 0.0M
2021-08-13 29.02 29.08 28.06 28.84 0.0M
2021-08-12 29.96 30.28 28.12 29.08 0.1M
2021-08-11 27.58 29.96 27.06 29.96 0.0M
2021-08-10 27.32 27.62 27.10 27.58 0.0M
2021-08-09 27.10 27.36 26.70 27.36 0.0M
2021-08-06 26.56 26.90 26.26 26.86 0.0M
2021-08-05 26.78 26.84 26.28 26.54 0.0M
2021-08-04 26.38 26.84 26.38 26.76 0.0M
2021-08-03 26.10 26.48 26.00 26.34 0.0M
2021-08-02 26.14 26.66 26.06 26.22 0.0M
2021-07-30 25.78 26.14 25.16 25.86 0.0M
2021-07-29 25.20 26.00 25.02 25.78 0.0M
2021-07-28 25.16 25.56 25.16 25.40 0.0M
2021-07-27 25.28 25.28 24.88 25.14 0.0M
2021-07-26 25.18 25.42 24.90 25.40 0.0M
2021-07-23 24.66 25.18 24.50 25.18 0.0M
2021-07-22 24.72 25.26 24.46 24.48 0.0M
2021-07-21 23.74 24.74 23.72 24.72 0.0M
2021-07-20 23.50 23.80 23.24 23.76 0.0M
2021-07-19 24.36 24.66 23.00 23.46 0.0M
2021-07-16 24.58 24.64 24.22 24.22 0.0M
2021-07-15 24.62 24.74 24.30 24.60 0.0M
2021-07-14 24.84 24.94 24.48 24.62 0.0M
2021-07-13 25.18 25.18 24.68 24.92 0.0M
2021-07-12 25.40 25.40 24.70 25.20 0.0M
2021-07-09 24.66 25.16 24.50 25.12 0.0M
2021-07-08 25.16 25.16 23.96 24.64 0.0M
2021-07-07 25.22 25.54 25.00 25.12 0.0M
2021-07-06 26.00 26.00 25.22 25.22 0.0M
2021-07-05 26.04 26.10 25.82 25.82 0.0M
2021-07-02 25.78 26.20 25.70 25.86 0.0M
2021-07-01 25.36 25.92 25.36 25.74 0.0M
2021-06-30 25.38 25.50 24.90 25.48 0.0M
2021-06-29 25.18 25.42 24.90 25.36 0.0M
2021-06-28 25.78 25.78 25.00 25.14 0.0M
2021-06-25 25.44 25.80 25.42 25.76 0.0M
2021-06-24 25.26 25.50 25.10 25.48 0.0M
2021-06-23 25.24 25.44 25.00 25.10 0.0M
2021-06-22 25.46 25.50 25.00 25.28 0.0M
2021-06-21 24.98 25.48 24.56 25.40 0.0M
2021-06-18 26.00 26.18 24.98 25.38 0.0M
2021-06-17 25.68 26.20 25.62 26.20 0.0M
2021-06-16 26.12 26.20 25.60 25.84 0.0M
2021-06-15 26.26 26.38 25.98 26.10 0.0M
2021-06-14 26.44 26.78 26.26 26.40 0.0M
2021-06-11 26.50 26.78 26.06 26.42 0.0M
2021-06-10 26.68 26.68 26.12 26.30 0.0M
2021-06-09 26.86 27.18 26.52 26.70 0.0M
2021-06-08 26.36 26.84 26.22 26.82 0.0M
2021-06-07 26.22 26.68 26.04 26.48 0.0M
2021-06-04 26.32 26.56 26.00 26.38 0.0M
2021-06-03 26.76 26.76 26.12 26.32 0.0M
2021-06-02 27.20 27.20 26.54 26.62 0.0M
2021-06-01 26.54 27.14 26.54 27.14 0.0M
2021-05-31 26.82 26.88 26.40 26.40 0.0M
2021-05-28 27.28 27.28 26.74 26.88 0.0M
2021-05-27 26.56 27.30 26.56 27.16 0.0M
2021-05-26 27.02 27.02 26.52 26.70 0.0M
2021-05-25 27.86 27.98 27.04 27.04 0.0M
2021-05-24 27.62 27.78 27.48 27.68 0.0M
2021-05-21 27.72 27.84 27.44 27.66 0.0M
2021-05-20 27.48 27.92 27.48 27.76 0.0M
2021-05-19 27.14 27.68 26.80 27.48 0.0M
2021-05-18 27.32 27.46 27.12 27.40 0.0M
2021-05-17 27.40 27.70 26.84 27.18 0.0M
2021-05-14 26.86 27.56 26.50 27.56 0.0M
2021-05-13 26.48 26.74 25.78 26.70 0.0M
2021-05-12 27.10 27.34 26.48 26.62 0.0M
2021-05-11 27.64 27.94 26.18 27.10 0.0M
2021-05-10 28.88 29.12 27.60 27.60 0.0M
2021-05-07 28.40 29.02 28.12 28.82 0.0M
2021-05-06 28.22 28.42 26.44 28.30 0.0M
2021-05-05 30.38 30.84 26.98 27.92 0.0M
2021-05-04 31.42 31.42 30.10 30.18 0.0M
2021-05-03 30.94 31.78 30.94 31.22 0.0M
2021-04-30 31.46 31.70 30.94 30.94 0.0M
2021-04-29 30.74 31.50 30.70 30.96 0.0M
2021-04-28 31.10 31.42 30.50 30.58 0.0M
2021-04-27 28.78 31.70 28.72 31.00 0.0M
2021-04-26 28.12 29.20 28.04 28.98 0.0M
2021-04-23 27.70 28.34 27.50 28.34 0.0M
2021-04-22 27.94 28.14 27.00 27.66 0.0M
2021-04-21 28.24 28.48 27.56 28.08 0.0M
2021-04-20 29.40 29.40 27.90 28.24 0.0M
2021-04-19 31.18 31.20 29.20 29.30 0.0M
2021-04-16 30.50 31.30 30.22 31.20 0.0M
2021-04-15 32.86 33.00 32.30 32.66 0.0M
2021-04-14 32.80 32.84 32.02 32.84 0.1M
2021-04-13 32.70 33.08 32.06 32.96 0.0M
2021-04-12 32.10 32.88 32.02 32.88 0.0M
2021-04-09 32.48 32.48 31.88 32.24 0.0M
2021-04-08 32.06 32.42 31.82 32.42 0.0M
2021-04-07 32.08 32.28 31.88 32.18 0.0M
2021-04-06 31.58 32.16 31.40 32.04 0.0M
2021-04-01 31.58 31.74 30.90 31.20 0.0M
2021-03-31 31.36 32.00 31.14 31.56 0.0M
2021-03-30 30.88 31.64 30.88 31.30 0.0M
2021-03-29 31.00 31.36 30.70 30.88 0.0M
2021-03-26 30.28 31.14 30.28 31.14 0.0M
2021-03-25 30.56 30.56 29.42 30.30 0.0M
2021-03-24 30.44 31.02 29.80 30.66 0.0M
2021-03-23 31.86 31.86 30.38 30.60 0.0M
2021-03-22 31.62 31.96 31.12 31.66 0.0M
2021-03-19 31.98 32.04 31.38 31.64 0.0M
2021-03-18 31.98 32.30 31.86 32.18 0.0M
2021-03-17 32.06 32.20 31.74 31.98 0.0M
2021-03-16 32.10 32.24 31.48 32.04 0.0M
2021-03-15 32.48 32.72 31.68 32.14 0.0M
2021-03-12 31.42 32.42 31.40 32.30 0.0M
2021-03-11 31.96 32.20 31.38 31.54 0.0M
2021-03-10 31.58 32.32 31.50 31.74 0.0M
2021-03-09 30.52 31.88 30.40 31.40 0.0M
2021-03-08 29.56 30.62 29.42 30.54 0.0M
2021-03-05 29.52 29.88 29.28 29.70 0.0M
2021-03-04 30.12 30.16 29.28 29.76 0.0M
2021-03-03 30.20 30.64 29.86 30.14 0.0M
2021-03-02 30.02 30.80 29.94 30.06 0.0M
2021-03-01 29.70 30.14 29.70 29.90 0.0M
2021-02-26 29.20 29.60 28.52 29.60 0.0M
2021-02-25 30.12 30.12 29.14 29.14 0.0M
2021-02-24 29.80 30.34 29.80 30.08 0.0M
2021-02-23 30.28 30.62 29.36 29.66 0.0M
2021-02-22 30.06 30.52 29.50 30.52 0.0M
2021-02-19 29.90 30.26 29.68 30.14 0.0M
2021-02-18 30.34 30.62 29.76 30.00 0.0M
2021-02-17 30.30 30.60 29.96 30.32 0.0M
2021-02-16 31.08 31.24 29.98 30.30 0.0M
2021-02-15 31.42 31.70 30.72 31.18 0.0M
2021-02-12 31.94 31.94 31.20 31.50 0.0M
2021-02-11 30.82 31.98 30.18 31.94 0.0M
2021-02-10 30.62 31.62 30.56 30.84 0.0M
2021-02-09 30.70 31.64 30.10 30.54 0.0M
2021-02-08 29.98 33.00 29.82 31.00 0.1M
2021-02-05 29.60 30.08 29.50 29.86 0.0M
2021-02-04 29.18 30.12 29.06 29.50 0.0M
2021-02-03 28.92 29.54 28.82 29.38 0.0M
2021-02-02 28.42 29.06 28.20 28.90 0.0M
2021-02-01 27.82 28.52 27.72 28.24 0.0M
2021-01-29 28.00 28.22 27.34 27.74 0.0M
2021-01-28 26.56 28.64 26.52 28.20 0.0M
2021-01-27 27.16 27.20 26.36 26.68 0.0M
2021-01-26 26.72 27.68 26.54 27.22 0.0M
2021-01-25 27.70 27.80 26.62 26.92 0.0M
2021-01-22 28.10 28.10 27.44 27.68 0.0M
2021-01-21 28.40 28.72 28.10 28.40 0.0M
2021-01-20 29.00 29.44 28.22 28.40 0.0M
2021-01-19 29.32 30.12 29.08 29.58 0.0M
2021-01-18 28.22 29.44 28.02 29.38 0.0M
2021-01-15 29.16 29.36 28.14 28.56 0.0M
2021-01-14 28.86 29.48 28.64 29.38 0.0M
2021-01-13 29.02 29.42 28.86 28.86 0.0M
2021-01-12 28.10 29.34 28.10 29.16 0.0M
2021-01-11 28.84 29.06 28.02 28.14 0.0M
2021-01-08 28.30 29.32 28.30 28.82 0.0M
2021-01-07 28.40 28.82 27.88 28.34 0.0M
2021-01-06 27.08 28.72 27.00 28.24 0.0M
2021-01-05 26.00 27.50 25.66 27.16 0.0M
2021-01-04 25.88 26.66 25.68 25.92 0.0M