Bilfinger SE (GBF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 29 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 28 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 27 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 24 May 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 23 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 22 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 21 May 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 20 May 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 17 May 2024 | 49.00 | 49.45 | 49.00 | 49.45 | 49.45 | 6,000 |
| 16 May 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 9 |
| 16 May 2024 | 1.8 Dividend | |||||
| 15 May 2024 | 46.60 | 48.00 | 46.60 | 48.00 | 46.20 | 10 |
| 14 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 44.08 | - |
| 13 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 44.56 | - |
| 10 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 43.79 | - |
| 09 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 43.60 | - |
| 08 May 2024 | 44.95 | 45.60 | 44.95 | 45.60 | 43.89 | 230 |
| 07 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 42.69 | - |
| 06 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 41.92 | - |
| 03 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 42.35 | - |
| 02 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 42.06 | - |
| 30 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 42.93 | - |
| 29 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.17 | - |
| 26 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 42.98 | - |
| 25 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 42.30 | - |
| 24 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 41.58 | - |
| 23 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 40.86 | - |
| 22 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.85 | - |
| 19 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 39.22 | - |
| 18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.46 | - |
| 17 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.70 | - |
| 16 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 39.51 | - |
| 15 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.14 | - |
| 12 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.23 | - |
| 11 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 40.28 | - |
| 10 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.33 | - |
| 09 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 41.24 | - |
| 08 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 41.24 | - |
| 05 Apr 2024 | 42.35 | 42.35 | 42.30 | 42.30 | 40.71 | 230 |
| 04 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 41.15 | - |
| 03 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 41.24 | - |
| 02 Apr 2024 | 43.35 | 43.45 | 43.35 | 43.45 | 41.82 | 150 |
| 28 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 42.25 | - |
| 27 Mar 2024 | 43.02 | 44.04 | 43.02 | 44.04 | 42.39 | 112 |
| 26 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 41.83 | - |
| 25 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 41.64 | - |
| 22 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.00 | - |
| 21 Mar 2024 | 43.86 | 43.86 | 43.08 | 43.08 | 41.46 | 100 |
| 20 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 42.27 | - |
| 19 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.74 | - |
| 18 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 42.85 | - |
| 15 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 43.10 | - |
| 14 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 43.39 | - |
| 13 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.41 | - |
| 12 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 41.95 | - |
| 11 Mar 2024 | 42.12 | 43.30 | 42.12 | 43.30 | 41.68 | 50 |
| 08 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 40.98 | - |
| 07 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 40.94 | - |
| 06 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 40.56 | - |
| 05 Mar 2024 | 42.36 | 42.36 | 42.16 | 42.16 | 40.58 | 335 |
| 04 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 41.23 | - |
| 01 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.04 | - |
| 29 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 40.79 | - |
| 28 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.00 | - |
| 27 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 40.77 | - |
| 26 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.16 | 350 |
| 23 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 41.46 | - |
| 22 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 41.71 | - |
| 21 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 40.52 | - |
| 20 Feb 2024 | 42.62 | 42.62 | 41.78 | 41.78 | 40.21 | 200 |
| 19 Feb 2024 | 43.12 | 43.12 | 43.02 | 43.02 | 41.41 | 100 |
| 16 Feb 2024 | 43.00 | 43.00 | 42.92 | 42.92 | 41.31 | 35 |
| 15 Feb 2024 | 41.72 | 43.32 | 41.72 | 43.32 | 41.70 | 36 |
| 14 Feb 2024 | 39.00 | 41.30 | 39.00 | 41.30 | 39.75 | 10 |
| 13 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 36.77 | - |
| 12 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.58 | - |
| 09 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 36.81 | - |
| 08 Feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.40 | - |
| 07 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.86 | - |
| 06 Feb 2024 | 36.96 | 36.96 | 36.88 | 36.88 | 35.50 | 20 |
| 05 Feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 36.75 | - |
| 02 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.44 | - |
| 01 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.67 | - |
| 31 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 38.19 | - |
| 30 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.96 | - |
| 29 Jan 2024 | 38.04 | 38.04 | 37.90 | 37.90 | 36.48 | 200 |
| 26 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.98 | - |
| 25 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 36.54 | - |
| 24 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.06 | - |
| 23 Jan 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 36.88 | - |
| 22 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 36.48 | - |
| 19 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.81 | - |
| 18 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 36.07 | - |
| 17 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.44 | - |
| 16 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.17 | - |
| 15 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.34 | - |
| 12 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 35.34 | - |
| 11 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.