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
2022-12-30 27.36 27.38 26.98 26.98 0.0M
2022-12-29 27.38 27.56 27.22 27.44 0.0M
2022-12-28 27.60 27.80 27.24 27.26 0.0M
2022-12-27 27.68 28.12 27.68 27.76 0.0M
2022-12-23 27.52 27.74 27.46 27.74 0.0M
2022-12-22 27.84 27.92 27.38 27.38 0.0M
2022-12-21 27.34 27.80 27.30 27.62 0.0M
2022-12-20 27.38 27.60 26.96 27.46 0.0M
2022-12-19 26.88 27.72 26.88 27.68 0.0M
2022-12-16 26.88 27.12 26.82 27.08 0.0M
2022-12-15 26.84 27.32 26.66 26.98 0.0M
2022-12-14 26.94 26.98 26.38 26.88 0.0M
2022-12-13 27.48 27.48 26.72 26.74 0.0M
2022-12-12 27.32 27.48 27.12 27.48 0.0M
2022-12-09 27.36 27.60 27.10 27.36 0.0M
2022-12-08 26.80 27.40 26.78 27.30 0.0M
2022-12-07 27.10 27.12 26.68 26.82 0.0M
2022-12-06 27.30 27.34 27.06 27.06 0.0M
2022-12-05 27.68 27.74 27.22 27.28 0.0M
2022-12-02 27.60 28.06 27.52 27.62 0.0M
2022-12-01 27.52 27.98 27.36 27.70 0.0M
2022-11-30 27.30 27.54 27.16 27.52 0.0M
2022-11-29 27.26 27.56 27.06 27.22 0.0M
2022-11-28 27.26 27.58 27.00 27.28 0.0M
2022-11-25 27.98 27.98 27.54 27.74 0.0M
2022-11-24 27.84 27.98 27.76 27.98 0.0M
2022-11-23 27.48 28.00 27.48 27.72 0.0M
2022-11-22 27.22 27.48 27.08 27.48 0.0M
2022-11-21 26.64 27.18 26.58 27.10 0.0M
2022-11-18 27.06 27.40 26.60 26.72 0.0M
2022-11-17 26.78 27.04 25.24 26.88 0.1M
2022-11-16 26.98 27.14 26.60 26.92 0.0M
2022-11-15 26.10 27.04 26.10 26.68 0.0M
2022-11-14 26.58 27.04 26.02 26.10 0.0M
2022-11-11 27.24 27.30 26.24 26.62 0.0M
2022-11-10 25.10 27.12 25.10 26.92 0.1M
2022-11-09 28.78 28.78 24.66 24.82 0.2M
2022-11-08 29.26 29.52 28.52 28.70 0.0M
2022-11-07 28.82 29.44 28.72 29.26 0.0M
2022-11-04 28.44 29.12 28.44 28.68 0.0M
2022-11-03 27.86 28.34 27.70 28.34 0.0M
2022-11-02 28.70 29.02 27.88 27.90 0.0M
2022-11-01 28.30 28.94 28.24 28.76 0.0M
2022-10-31 28.16 28.44 28.10 28.30 0.0M
2022-10-28 27.62 28.20 27.62 27.98 0.0M
2022-10-27 28.16 28.20 27.60 28.02 0.0M
2022-10-26 27.44 28.22 27.42 28.10 0.0M
2022-10-25 27.30 27.68 27.16 27.68 0.0M
2022-10-24 26.46 27.56 26.46 27.28 0.0M
2022-10-21 26.86 26.86 25.76 26.60 0.0M
2022-10-20 26.74 27.30 26.60 26.96 0.0M
2022-10-19 26.54 26.88 26.32 26.50 0.0M
2022-10-18 26.86 26.96 26.44 26.50 0.0M
2022-10-17 26.10 27.06 25.84 26.80 0.0M
2022-10-14 26.56 27.02 25.98 26.16 0.0M
2022-10-13 25.82 26.52 25.46 26.52 0.0M
2022-10-12 26.68 26.72 25.38 25.88 0.0M
2022-10-11 26.24 26.78 26.24 26.78 0.0M
2022-10-10 25.96 26.70 25.84 26.36 0.0M
2022-10-07 26.24 26.42 25.94 26.10 0.0M
2022-10-06 26.96 26.96 26.10 26.24 0.0M
2022-10-05 26.98 27.00 26.52 26.72 0.0M
2022-10-04 26.14 27.00 26.04 26.98 0.0M
2022-10-03 25.40 26.00 25.36 25.86 0.0M
2022-09-30 26.16 26.48 25.48 25.48 0.0M
2022-09-29 26.78 26.78 26.16 26.46 0.0M
2022-09-28 26.44 26.84 26.00 26.76 0.0M
2022-09-27 26.90 27.20 26.40 26.40 0.0M
2022-09-26 26.90 27.10 26.46 26.72 0.0M
2022-09-23 27.74 27.74 26.52 26.92 0.0M
2022-09-22 27.66 28.10 27.48 27.70 0.0M
2022-09-21 27.54 28.36 27.38 27.90 0.0M
2022-09-20 28.46 28.46 27.38 27.60 0.0M
2022-09-19 28.34 28.40 27.98 28.40 0.0M
2022-09-16 28.70 28.98 28.12 28.48 0.0M
2022-09-15 29.28 29.42 28.94 28.94 0.0M
2022-09-14 29.10 29.46 29.06 29.12 0.0M
2022-09-13 28.90 29.74 28.90 29.00 0.0M
2022-09-12 28.52 29.24 28.52 28.80 0.0M
2022-09-09 28.06 28.50 28.06 28.32 0.0M
2022-09-08 28.38 28.38 27.56 27.90 0.0M
2022-09-07 28.20 28.36 27.70 28.36 0.0M
2022-09-06 28.66 28.80 28.14 28.36 0.0M
2022-09-05 28.54 29.12 28.42 28.66 0.0M
2022-09-02 29.42 29.88 28.26 28.70 0.0M
2022-09-01 29.50 29.50 29.00 29.40 0.0M
2022-08-31 30.04 30.12 29.52 29.64 0.0M
2022-08-30 30.42 30.52 29.78 29.84 0.0M
2022-08-29 29.84 30.50 29.56 30.32 0.0M
2022-08-26 31.22 31.52 29.84 29.96 0.0M
2022-08-25 30.94 31.76 30.88 31.14 0.0M
2022-08-24 29.84 31.02 29.84 30.80 0.1M
2022-08-23 28.84 30.14 28.56 29.76 0.0M
2022-08-22 29.14 29.24 28.64 28.86 0.0M
2022-08-19 29.60 29.62 29.06 29.06 0.0M
2022-08-18 28.84 29.96 28.80 29.54 0.0M
2022-08-17 28.72 29.00 28.58 28.72 0.0M
2022-08-16 28.28 28.94 28.16 28.78 0.0M
2022-08-15 28.62 28.70 27.46 28.38 0.0M
2022-08-12 28.54 29.00 28.18 28.94 0.0M
2022-08-11 30.32 30.48 27.74 28.42 0.0M
2022-08-10 29.74 30.14 29.40 29.92 0.0M
2022-08-09 30.10 30.22 29.70 29.82 0.0M
2022-08-08 30.76 31.00 29.88 30.24 0.0M
2022-08-05 30.52 30.68 30.16 30.60 0.0M
2022-08-04 30.18 30.90 30.18 30.48 0.0M
2022-08-03 29.94 30.48 29.94 30.10 0.0M
2022-08-02 29.46 30.00 29.36 29.70 0.0M
2022-08-01 29.38 30.14 29.14 29.60 0.0M
2022-07-29 28.76 29.70 28.76 29.50 0.0M
2022-07-28 28.34 28.90 28.30 28.76 0.0M
2022-07-27 27.68 28.42 27.62 28.30 0.0M
2022-07-26 27.68 28.16 27.44 27.66 0.0M
2022-07-25 27.16 27.94 27.08 27.72 0.0M
2022-07-22 27.18 27.56 27.10 27.30 0.0M
2022-07-21 26.94 27.56 26.82 27.22 0.0M
2022-07-20 27.68 27.78 26.46 26.68 0.0M
2022-07-19 30.76 30.76 25.60 27.68 0.1M
2022-07-18 30.30 31.10 30.28 30.82 0.0M
2022-07-15 29.36 30.36 29.36 30.26 0.0M
2022-07-14 29.82 30.06 28.98 29.36 0.0M
2022-07-13 29.38 30.08 29.04 29.90 0.0M
2022-07-12 30.94 30.94 29.20 29.48 0.0M
2022-07-11 30.90 31.46 30.78 31.16 0.0M
2022-07-08 30.76 31.68 30.76 31.06 0.0M
2022-07-07 29.62 31.02 29.62 30.62 0.0M
2022-07-06 29.00 29.66 29.00 29.24 0.0M
2022-07-05 30.04 30.42 28.66 29.06 0.0M
2022-07-04 29.24 30.22 29.20 30.02 0.0M
2022-07-01 28.20 29.28 28.10 29.10 0.0M
2022-06-30 28.20 28.36 27.26 27.88 0.0M
2022-06-29 28.22 28.76 28.12 28.36 0.0M
2022-06-28 27.98 28.80 27.98 28.14 0.0M
2022-06-27 27.70 28.18 27.56 27.98 0.0M
2022-06-24 27.06 27.62 27.02 27.54 0.0M
2022-06-23 27.72 27.72 26.74 27.00 0.0M
2022-06-22 27.84 27.96 27.00 27.30 0.0M
2022-06-21 27.66 28.50 27.52 27.98 0.0M
2022-06-20 27.34 27.56 27.02 27.46 0.0M
2022-06-17 26.62 27.56 26.48 27.56 0.0M
2022-06-16 28.22 28.22 26.30 26.30 0.0M
2022-06-15 27.84 28.34 27.78 28.34 0.0M
2022-06-14 27.48 28.04 27.48 27.54 0.0M
2022-06-13 28.96 29.14 27.14 27.26 0.0M
2022-06-10 30.50 30.86 29.32 29.58 0.0M
2022-06-09 30.54 30.86 30.34 30.34 0.0M
2022-06-08 30.70 30.76 30.44 30.62 0.0M
2022-06-07 29.84 30.68 29.84 30.68 0.0M
2022-06-06 29.58 30.38 29.58 30.00 0.0M
2022-06-03 29.60 29.90 29.20 29.38 0.0M
2022-06-02 29.02 29.70 28.94 29.56 0.0M
2022-06-01 29.02 29.44 28.60 29.04 0.0M
2022-05-31 29.32 29.32 28.86 29.08 0.0M
2022-05-30 29.30 29.70 29.14 29.44 0.0M
2022-05-27 29.02 29.54 29.00 29.36 0.0M
2022-05-26 28.56 29.18 28.50 28.94 0.0M
2022-05-25 27.86 28.62 27.72 28.50 0.0M
2022-05-24 27.86 28.02 27.52 27.86 0.0M
2022-05-23 27.52 28.10 27.52 28.10 0.0M
2022-05-20 28.02 28.08 27.42 27.60 0.0M
2022-05-19 28.14 28.14 27.50 27.88 0.0M
2022-05-18 28.20 28.94 27.84 27.84 0.0M
2022-05-17 27.74 28.22 27.64 28.22 0.0M
2022-05-16 28.56 28.56 27.40 27.64 0.0M
2022-05-13 26.38 28.86 26.04 28.48 0.1M
2022-05-12 26.00 26.46 25.14 26.26 0.1M
2022-05-11 37.00 37.00 29.86 30.30 0.2M
2022-05-10 36.30 37.00 34.46 36.46 0.1M
2022-05-09 38.20 38.40 35.80 36.00 0.1M
2022-05-06 39.10 39.10 37.76 38.70 0.1M
2022-05-05 39.06 39.48 38.56 38.80 0.1M
2022-05-04 38.96 39.50 38.44 39.48 0.1M
2022-05-03 39.20 39.20 38.30 38.98 0.0M
2022-05-02 39.00 39.58 38.12 39.00 0.0M
2022-04-29 38.62 38.76 38.30 38.32 0.0M
2022-04-28 37.82 38.56 37.46 38.52 0.0M
2022-04-27 37.46 37.88 36.80 37.26 0.0M
2022-04-26 38.60 38.74 37.24 37.50 0.0M
2022-04-25 39.08 39.16 37.98 38.68 0.1M
2022-04-22 39.22 39.42 38.58 39.00 0.0M
2022-04-21 38.90 39.96 38.88 39.30 0.1M
2022-04-20 38.66 38.98 38.18 38.84 0.0M
2022-04-19 38.32 38.82 37.76 38.82 0.1M
2022-04-14 37.72 38.34 37.42 38.14 0.1M
2022-04-13 36.88 37.78 36.18 37.58 0.1M
2022-04-12 36.04 37.16 35.30 36.80 0.1M
2022-04-11 35.20 36.36 35.02 36.04 0.0M
2022-04-08 34.82 35.28 34.82 35.12 0.0M
2022-04-07 34.82 35.30 34.30 35.00 0.0M
2022-04-06 35.18 35.32 34.18 35.08 0.0M
2022-04-05 35.08 35.16 34.56 35.16 0.0M
2022-04-04 35.30 35.82 34.64 35.14 0.0M
2022-04-01 34.64 35.34 34.24 35.10 0.0M
2022-03-31 35.28 35.28 34.48 34.64 0.0M
2022-03-30 35.84 36.00 34.58 35.12 0.1M
2022-03-29 35.76 36.00 35.38 36.00 0.0M
2022-03-28 35.18 35.72 35.06 35.40 0.0M
2022-03-25 35.42 35.52 34.92 35.30 0.0M
2022-03-24 36.00 36.00 35.24 35.44 0.0M
2022-03-23 36.26 36.40 35.44 35.94 0.0M
2022-03-22 35.24 36.36 35.24 36.24 0.0M
2022-03-21 35.38 35.50 35.00 35.36 0.0M
2022-03-18 35.62 36.00 35.30 35.60 0.0M
2022-03-17 35.70 35.92 35.12 35.60 0.0M
2022-03-16 34.78 35.76 34.50 35.68 0.0M
2022-03-15 34.52 34.66 33.58 34.48 0.0M
2022-03-14 34.78 35.66 34.38 34.60 0.1M
2022-03-11 33.28 34.70 33.26 34.02 0.1M
2022-03-10 32.72 33.38 32.34 33.28 0.0M
2022-03-09 31.80 32.88 31.70 32.82 0.1M
2022-03-08 29.68 31.96 29.50 31.40 0.0M
2022-03-07 30.30 30.70 28.14 29.86 0.1M
2022-03-04 32.14 32.30 30.12 30.74 0.1M
2022-03-03 33.30 33.30 32.34 32.40 0.0M
2022-03-02 32.18 33.54 31.54 33.44 0.0M
2022-03-01 33.76 34.22 32.00 32.50 0.1M
2022-02-28 33.04 34.48 32.58 33.18 0.1M
2022-02-25 33.28 34.30 32.56 34.30 0.1M
2022-02-24 32.90 33.48 31.56 33.38 0.1M
2022-02-23 33.96 34.18 33.42 33.44 0.0M
2022-02-22 32.66 34.36 32.66 33.80 0.1M
2022-02-21 35.38 35.58 32.68 32.98 0.1M
2022-02-18 35.52 36.00 34.90 35.32 0.1M
2022-02-17 36.28 36.48 34.90 35.02 0.1M
2022-02-16 35.78 36.52 35.70 36.48 0.1M
2022-02-15 34.24 35.98 33.82 35.94 0.1M
2022-02-14 35.40 35.40 33.64 34.48 0.1M
2022-02-11 35.20 36.64 35.06 35.90 0.1M
2022-02-10 33.22 35.96 32.18 35.16 0.2M
2022-02-09 32.00 32.70 31.40 32.62 0.0M
2022-02-08 31.82 31.98 31.52 31.84 0.0M
2022-02-07 31.88 31.88 31.40 31.84 0.0M
2022-02-04 31.88 31.90 31.00 31.68 0.0M
2022-02-03 31.72 31.90 31.50 31.50 0.0M
2022-02-02 31.50 32.20 31.46 32.00 0.1M
2022-02-01 30.90 31.90 30.90 31.64 0.0M
2022-01-31 30.98 30.98 30.26 30.98 0.1M
2022-01-28 30.86 30.94 29.84 30.42 0.1M
2022-01-27 30.00 31.00 29.94 30.86 0.0M
2022-01-26 29.90 30.60 29.68 30.26 0.0M
2022-01-25 29.86 30.14 28.94 29.92 0.1M
2022-01-24 30.80 30.88 28.64 29.60 0.1M
2022-01-21 31.12 31.16 30.34 30.52 0.0M
2022-01-20 31.02 31.44 30.86 31.12 0.0M
2022-01-19 31.06 31.38 30.70 30.88 0.0M
2022-01-18 31.58 31.60 30.90 31.26 0.0M
2022-01-17 31.64 31.68 31.20 31.68 0.0M
2022-01-14 31.78 32.00 31.14 31.78 0.0M
2022-01-13 31.48 31.96 31.18 31.92 0.0M
2022-01-12 31.94 31.96 31.32 31.44 0.0M
2022-01-11 31.38 31.90 31.32 31.90 0.0M
2022-01-10 31.46 31.60 30.80 31.48 0.0M
2022-01-07 31.14 31.30 30.88 31.30 0.0M
2022-01-06 30.72 31.46 30.72 31.24 0.0M
2022-01-05 31.10 31.48 30.76 30.96 0.0M
2022-01-04 31.08 31.26 30.72 31.10 0.0M
2022-01-03 30.14 31.08 30.08 31.04 0.0M