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
2023-12-29 34.60 34.90 34.40 34.86 0.0M
2023-12-28 34.94 35.10 33.90 34.36 0.0M
2023-12-27 34.50 35.20 34.50 34.92 0.0M
2023-12-22 34.68 35.00 34.64 34.96 0.0M
2023-12-21 34.42 34.90 34.32 34.76 0.0M
2023-12-20 34.10 34.78 34.02 34.40 0.0M
2023-12-19 34.48 34.48 33.94 34.04 0.0M
2023-12-18 34.32 34.84 34.30 34.64 0.0M
2023-12-15 33.96 34.52 33.70 34.42 0.0M
2023-12-14 33.88 34.06 33.34 34.06 0.0M
2023-12-13 34.36 34.36 33.44 33.80 0.0M
2023-12-12 34.54 34.54 33.92 34.02 0.0M
2023-12-11 34.90 35.02 34.48 34.54 0.0M
2023-12-08 34.76 35.10 34.58 34.90 0.0M
2023-12-07 35.22 35.30 34.42 34.78 0.0M
2023-12-06 35.64 35.74 35.20 35.20 0.0M
2023-12-05 35.18 35.60 34.74 35.60 0.0M
2023-12-04 35.86 35.90 34.86 35.04 0.0M
2023-12-01 35.42 35.80 35.08 35.72 0.0M
2023-11-30 35.46 35.92 35.06 35.26 0.0M
2023-11-29 35.10 35.50 34.96 35.28 0.0M
2023-11-28 34.98 35.40 34.36 35.22 0.0M
2023-11-27 35.46 35.46 34.96 35.00 0.0M
2023-11-24 35.52 35.70 35.02 35.18 0.0M
2023-11-23 35.70 35.88 35.40 35.54 0.0M
2023-11-22 36.16 36.54 35.58 35.58 0.0M
2023-11-21 36.84 36.98 36.02 36.02 0.0M
2023-11-20 37.10 37.24 36.82 36.86 0.0M
2023-11-17 36.78 37.24 36.78 36.98 0.0M
2023-11-16 37.28 37.44 36.58 36.80 0.0M
2023-11-15 36.96 37.30 36.66 37.30 0.0M
2023-11-14 36.50 37.04 35.88 36.78 0.0M
2023-11-13 35.48 36.80 35.48 36.56 0.0M
2023-11-10 36.34 36.34 35.26 35.54 0.0M
2023-11-09 35.34 36.58 35.34 36.20 0.0M
2023-11-08 34.84 35.52 34.18 35.34 0.0M
2023-11-07 35.18 35.18 34.38 35.06 0.0M
2023-11-06 35.36 35.86 35.02 35.16 0.0M
2023-11-03 35.50 36.10 35.10 35.36 0.0M
2023-11-02 35.52 36.10 35.38 35.80 0.0M
2023-11-01 34.84 35.60 34.62 35.50 0.0M
2023-10-31 34.48 34.78 34.32 34.60 0.0M
2023-10-30 33.90 34.68 33.90 34.52 0.0M
2023-10-27 33.86 34.70 33.72 33.72 0.0M
2023-10-26 33.38 34.12 33.10 33.66 0.0M
2023-10-25 33.40 33.68 33.12 33.30 0.0M
2023-10-24 33.30 33.64 33.22 33.48 0.0M
2023-10-23 33.06 33.52 32.72 33.52 0.0M
2023-10-20 33.10 33.44 32.62 32.98 0.0M
2023-10-19 32.70 33.30 32.62 33.14 0.0M
2023-10-18 32.92 33.22 32.84 32.84 0.0M
2023-10-17 33.06 33.06 32.44 33.02 0.0M
2023-10-16 33.00 33.22 32.70 32.98 0.0M
2023-10-13 34.30 34.30 32.94 33.32 0.0M
2023-10-12 34.60 34.78 34.10 34.40 0.0M
2023-10-11 34.02 34.56 33.84 34.56 0.0M
2023-10-10 33.58 34.16 33.56 34.06 0.0M
2023-10-09 33.60 33.80 33.02 33.64 0.0M
2023-10-06 33.02 33.84 33.00 33.84 0.0M
2023-10-05 32.88 33.28 32.76 33.02 0.0M
2023-10-04 32.42 32.98 32.04 32.88 0.0M
2023-10-03 33.18 33.20 32.34 32.82 0.0M
2023-10-02 32.72 33.50 32.64 33.34 0.0M
2023-09-29 32.06 32.64 31.90 32.58 0.0M
2023-09-28 31.58 31.98 31.26 31.98 0.0M
2023-09-27 31.12 31.36 30.84 31.36 0.0M
2023-09-26 31.38 31.54 31.02 31.02 0.0M
2023-09-25 32.64 32.64 31.42 31.60 0.0M
2023-09-22 32.86 32.86 32.34 32.62 0.0M
2023-09-21 33.10 33.20 32.76 32.90 0.0M
2023-09-20 33.26 33.50 33.16 33.30 0.0M
2023-09-19 33.04 33.58 32.92 33.28 0.0M
2023-09-18 33.24 33.30 32.88 32.88 0.0M
2023-09-15 33.76 33.90 33.08 33.08 0.0M
2023-09-14 33.20 33.98 33.14 33.98 0.0M
2023-09-13 33.12 33.12 32.88 33.10 0.0M
2023-09-12 33.10 33.20 33.00 33.10 0.0M
2023-09-11 33.40 33.40 33.14 33.34 0.0M
2023-09-08 33.20 33.60 33.02 33.38 0.0M
2023-09-07 31.84 33.12 31.70 33.12 0.0M
2023-09-06 32.30 32.30 31.78 31.92 0.0M
2023-09-05 32.58 32.58 32.08 32.34 0.0M
2023-09-04 32.62 32.70 32.28 32.70 0.0M
2023-09-01 31.96 32.32 31.72 32.32 0.0M
2023-08-31 31.70 32.18 31.46 32.10 0.0M
2023-08-30 31.30 31.68 31.20 31.68 0.0M
2023-08-29 31.50 31.60 31.22 31.48 0.0M
2023-08-28 30.88 31.34 30.84 31.32 0.0M
2023-08-25 30.52 30.78 30.42 30.76 0.0M
2023-08-24 31.22 31.22 30.52 30.70 0.0M
2023-08-23 30.98 31.10 30.78 31.10 0.0M
2023-08-22 30.60 31.02 30.58 30.86 0.0M
2023-08-21 30.90 31.20 30.30 30.56 0.0M
2023-08-18 31.34 31.34 30.24 30.92 0.0M
2023-08-17 31.56 31.60 31.08 31.40 0.0M
2023-08-16 31.76 31.90 31.52 31.80 0.0M
2023-08-15 32.36 32.36 31.48 31.62 0.0M
2023-08-14 31.12 33.88 31.12 32.22 0.0M
2023-08-11 32.38 32.38 30.76 31.22 0.0M
2023-08-10 32.34 32.46 32.16 32.26 0.0M
2023-08-09 31.84 32.30 31.84 32.06 0.0M
2023-08-08 32.04 32.16 31.32 31.74 0.0M
2023-08-07 32.58 32.68 32.10 32.36 0.0M
2023-08-04 32.40 32.74 32.26 32.60 0.0M
2023-08-03 32.58 32.70 32.18 32.32 0.0M
2023-08-02 32.66 33.02 32.56 32.72 0.0M
2023-08-01 32.64 33.24 32.62 33.08 0.0M
2023-07-31 33.20 33.34 32.64 32.84 0.0M
2023-07-28 33.30 33.58 32.52 33.14 0.0M
2023-07-27 33.74 33.74 33.06 33.20 0.0M
2023-07-26 33.78 34.12 33.40 33.84 0.0M
2023-07-25 33.78 33.90 33.42 33.88 0.0M
2023-07-24 33.66 33.82 33.22 33.60 0.0M
2023-07-21 33.80 34.10 33.40 33.62 0.0M
2023-07-20 34.00 34.30 33.76 34.30 0.0M
2023-07-19 34.28 34.44 34.02 34.14 0.0M
2023-07-18 34.94 34.96 34.04 34.28 0.0M
2023-07-17 35.54 35.54 34.94 34.96 0.0M
2023-07-14 35.60 35.78 35.44 35.62 0.0M
2023-07-13 35.44 35.86 35.42 35.70 0.0M
2023-07-12 35.16 35.64 34.80 35.56 0.0M
2023-07-11 34.82 35.16 34.48 35.08 0.0M
2023-07-10 34.50 34.80 34.42 34.74 0.0M
2023-07-07 35.04 35.04 34.34 34.70 0.0M
2023-07-06 35.38 35.66 34.86 35.06 0.0M
2023-07-05 35.68 35.92 35.18 35.60 0.0M
2023-07-04 35.92 35.92 35.72 35.88 0.0M
2023-07-03 35.58 35.98 35.46 35.66 0.0M
2023-06-30 34.58 35.64 34.30 35.52 0.0M
2023-06-29 33.94 36.60 33.32 34.52 0.0M
2023-06-28 31.70 32.24 31.70 32.00 0.0M
2023-06-27 30.96 31.70 30.96 31.70 0.0M
2023-06-26 30.96 31.08 30.62 30.90 0.0M
2023-06-23 31.16 31.30 30.78 30.78 0.0M
2023-06-22 31.58 31.58 31.26 31.28 0.0M
2023-06-21 32.02 32.02 31.48 31.76 0.0M
2023-06-20 32.02 32.26 31.80 32.18 0.0M
2023-06-19 32.14 32.26 32.02 32.20 0.0M
2023-06-16 31.98 32.38 31.80 32.14 0.0M
2023-06-15 33.04 33.04 31.88 32.06 0.0M
2023-06-14 33.00 33.40 32.80 33.04 0.0M
2023-06-13 33.10 33.16 32.40 33.00 0.0M
2023-06-12 32.74 33.14 32.74 33.14 0.0M
2023-06-09 32.16 32.86 32.12 32.68 0.0M
2023-06-08 32.52 32.68 32.12 32.14 0.0M
2023-06-07 32.74 32.90 32.58 32.74 0.0M
2023-06-06 33.20 33.24 32.30 32.78 0.0M
2023-06-05 33.98 33.98 33.04 33.10 0.0M
2023-06-02 33.78 34.00 33.42 34.00 0.0M
2023-06-01 33.12 33.64 33.08 33.52 0.0M
2023-05-31 33.52 33.52 32.98 33.26 0.0M
2023-05-30 34.00 34.00 33.10 33.42 0.0M
2023-05-29 33.96 34.16 33.74 33.80 0.0M
2023-05-26 33.86 34.16 33.82 33.94 0.0M
2023-05-25 34.24 34.28 33.54 33.80 0.0M
2023-05-24 35.00 35.00 33.80 34.26 0.0M
2023-05-23 35.40 35.54 34.90 35.06 0.0M
2023-05-22 35.60 35.88 35.30 35.40 0.0M
2023-05-19 34.92 35.86 34.92 35.56 0.0M
2023-05-18 35.32 35.32 34.94 35.26 0.0M
2023-05-17 34.56 35.70 34.46 35.32 0.0M
2023-05-16 35.10 35.34 34.40 34.40 0.0M
2023-05-15 35.58 35.58 35.16 35.16 0.0M
2023-05-12 35.74 36.10 35.44 35.62 0.0M
2023-05-11 37.78 37.78 34.50 35.74 0.0M
2023-05-10 37.94 38.14 37.48 37.56 0.0M
2023-05-09 38.14 38.14 37.78 37.92 0.0M
2023-05-08 37.94 38.28 37.76 38.28 0.0M
2023-05-05 37.78 38.20 37.70 37.94 0.0M
2023-05-04 38.44 38.60 37.82 37.82 0.0M
2023-05-03 38.50 38.90 38.12 38.36 0.0M
2023-05-02 38.74 39.12 38.26 38.38 0.0M
2023-04-28 36.74 39.90 36.48 39.00 0.1M
2023-04-27 36.00 36.70 35.98 36.56 0.0M
2023-04-26 36.60 36.82 35.70 36.00 0.0M
2023-04-25 37.32 37.46 36.02 36.46 0.0M
2023-04-24 37.02 37.52 36.90 37.32 0.0M
2023-04-21 37.02 37.58 37.00 37.00 0.0M
2023-04-20 38.78 38.82 38.16 38.28 0.0M
2023-04-19 39.14 39.46 38.58 38.72 0.0M
2023-04-18 39.04 39.42 38.94 39.24 0.0M
2023-04-17 39.24 39.76 38.60 39.22 0.0M
2023-04-14 39.10 39.42 38.98 39.04 0.0M
2023-04-13 39.00 39.30 38.90 39.28 0.0M
2023-04-12 39.02 39.18 38.60 39.04 0.0M
2023-04-11 38.88 39.20 38.76 39.08 0.0M
2023-04-06 38.54 39.00 38.40 38.80 0.0M
2023-04-05 39.32 39.32 38.36 38.54 0.0M
2023-04-04 39.12 39.58 39.00 39.16 0.0M
2023-04-03 39.10 39.28 39.02 39.28 0.0M
2023-03-31 39.58 39.62 38.96 39.16 0.0M
2023-03-30 39.28 39.88 39.26 39.42 0.0M
2023-03-29 38.98 39.28 38.82 39.28 0.0M
2023-03-28 38.94 39.20 38.42 38.56 0.0M
2023-03-27 38.46 39.12 38.46 39.00 0.0M
2023-03-24 39.14 39.34 38.10 38.38 0.0M
2023-03-23 38.96 39.54 38.90 39.14 0.0M
2023-03-22 38.92 39.50 38.84 38.94 0.0M
2023-03-21 38.32 39.30 38.32 39.06 0.0M
2023-03-20 37.62 38.32 36.82 38.10 0.0M
2023-03-17 38.48 38.86 37.84 38.02 0.0M
2023-03-16 37.66 38.48 37.48 38.34 0.0M
2023-03-15 38.68 38.72 37.00 37.56 0.0M
2023-03-14 37.26 38.64 37.26 38.36 0.0M
2023-03-13 37.98 38.40 37.24 37.28 0.0M
2023-03-10 37.50 38.36 36.40 37.52 0.0M
2023-03-09 38.00 38.36 37.58 37.58 0.0M
2023-03-08 37.98 38.42 37.64 37.94 0.0M
2023-03-07 37.86 38.18 37.84 37.86 0.0M
2023-03-06 37.92 38.28 37.46 37.64 0.0M
2023-03-03 38.18 38.34 37.92 38.04 0.0M
2023-03-02 37.38 38.12 37.10 38.02 0.0M
2023-03-01 37.70 37.90 37.38 37.42 0.0M
2023-02-28 37.98 38.14 37.42 37.60 0.0M
2023-02-27 38.20 38.64 38.00 38.00 0.0M
2023-02-24 37.82 38.52 37.80 38.18 0.0M
2023-02-23 37.06 37.96 37.02 37.90 0.0M
2023-02-22 36.92 37.20 36.76 37.00 0.0M
2023-02-21 36.58 37.14 36.38 36.94 0.0M
2023-02-20 36.62 37.14 36.30 36.58 0.0M
2023-02-17 35.70 37.12 35.38 37.06 0.1M
2023-02-16 35.76 35.90 35.30 35.68 0.0M
2023-02-15 35.00 35.90 34.20 35.76 0.0M
2023-02-14 32.30 36.70 32.30 35.06 0.2M
2023-02-13 31.60 32.42 31.60 32.14 0.0M
2023-02-10 32.16 32.44 31.96 31.98 0.0M
2023-02-09 32.48 33.40 32.08 32.26 0.0M
2023-02-08 32.36 32.52 32.10 32.30 0.0M
2023-02-07 32.20 32.34 31.82 32.20 0.0M
2023-02-06 32.50 32.50 31.86 32.20 0.0M
2023-02-03 32.10 32.60 31.82 32.50 0.0M
2023-02-02 31.84 32.20 31.76 32.14 0.0M
2023-02-01 31.54 32.06 31.44 31.86 0.0M
2023-01-31 31.52 31.66 31.12 31.56 0.0M
2023-01-30 31.72 31.90 31.52 31.52 0.0M
2023-01-27 32.38 32.54 31.84 31.86 0.0M
2023-01-26 31.82 32.44 31.58 32.42 0.0M
2023-01-25 31.52 32.04 31.44 31.76 0.0M
2023-01-24 31.60 31.66 31.32 31.58 0.0M
2023-01-23 31.30 31.82 30.88 31.38 0.0M
2023-01-20 30.28 31.24 30.28 31.04 0.0M
2023-01-19 30.60 30.80 30.08 30.30 0.0M
2023-01-18 30.26 31.22 30.24 30.68 0.0M
2023-01-17 29.94 30.36 29.70 30.20 0.0M
2023-01-16 30.00 30.00 29.34 29.82 0.0M
2023-01-13 29.88 30.24 29.72 29.84 0.0M
2023-01-12 29.24 29.94 28.88 29.92 0.0M
2023-01-11 29.34 29.42 29.04 29.42 0.0M
2023-01-10 29.26 29.36 28.72 29.22 0.0M
2023-01-09 29.12 29.60 29.00 29.28 0.0M
2023-01-06 28.74 28.98 28.34 28.98 0.0M
2023-01-05 28.66 28.80 28.36 28.58 0.0M
2023-01-04 27.80 28.98 27.80 28.72 0.0M
2023-01-03 27.48 28.10 27.42 27.70 0.0M
2023-01-02 27.12 27.64 27.12 27.58 0.0M