Frankfurt - Delayed Quote
EUR
Bilfinger SE (GBF.F)
61.50
+1.05
(+1.74%)
At close: November 6 at 5:27:43 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
60.55
61.50
60.40
61.50
61.50
289
Nov 5, 2026
61.95
63.25
60.45
60.45
60.45
2,540
Nov 4, 2026
59.75
62.55
59.75
61.80
61.80
835
Nov 3, 2026
58.80
60.25
58.80
60.25
60.25
905
Nov 2, 2026
58.50
59.40
58.50
59.40
59.40
470
Oct 30, 2026
57.95
58.45
57.65
58.05
58.05
1,094
Oct 29, 2026
56.85
58.35
56.85
58.35
58.35
506
Oct 28, 2026
56.25
57.75
56.25
57.60
57.60
1,096
Oct 27, 2026
55.10
55.10
55.10
55.10
55.10
-
Oct 26, 2026
55.00
55.60
55.00
55.60
55.60
600
Oct 23, 2026
54.60
55.60
54.60
55.60
55.60
2,655
Oct 22, 2026
55.10
55.10
54.60
55.05
55.05
387
Oct 21, 2026
55.65
55.65
55.65
55.65
55.65
-
Oct 20, 2026
55.70
55.70
54.85
55.60
55.60
286
Oct 19, 2026
56.25
56.25
55.85
56.10
56.10
200
Oct 16, 2026
55.10
56.80
55.10
56.80
56.80
230
Oct 15, 2026
54.10
55.00
53.50
55.00
55.00
1,390
Oct 14, 2026
54.70
55.60
54.55
54.55
54.55
4,816
Oct 13, 2026
55.80
55.80
55.00
55.20
55.20
163
Oct 12, 2026
55.05
55.75
55.05
55.75
55.75
50
Oct 9, 2026
54.30
55.15
54.30
55.15
55.15
160
Oct 8, 2026
54.90
54.90
54.65
54.65
54.65
30
Oct 7, 2026
57.10
57.10
55.00
55.20
55.20
985
Oct 6, 2026
56.45
57.55
56.45
57.20
57.20
627
Oct 5, 2026
56.80
56.80
56.80
56.80
56.80
100
Oct 2, 2026
55.75
56.50
55.75
56.50
56.50
234
Oct 1, 2026
55.95
56.65
55.80
56.60
56.60
1,800
Sep 30, 2026
56.30
56.30
56.05
56.05
56.05
125
Sep 29, 2026
56.60
56.80
55.65
56.60
56.60
704
Sep 28, 2026
55.80
57.00
55.80
57.00
57.00
397
Sep 25, 2026
55.75
56.90
55.50
56.05
56.05
636
Sep 24, 2026
56.50
57.85
55.45
56.30
56.30
1,812
Sep 23, 2026
57.45
57.80
56.65
56.85
56.85
975
Sep 22, 2026
56.45
57.90
56.15
57.90
57.90
793
Sep 21, 2026
57.85
58.00
55.85
56.45
56.45
3,151
Sep 18, 2026
59.15
59.65
57.50
57.80
57.80
5,140
Sep 17, 2026
68.25
69.00
57.30
59.80
59.80
7,066
Sep 16, 2026
74.90
76.00
74.35
76.00
76.00
350
Sep 15, 2026
73.15
75.30
73.15
75.30
75.30
405
Sep 14, 2026
75.75
75.75
75.75
75.75
75.75
130
Sep 11, 2026
74.75
76.35
74.50
76.35
76.35
233
Sep 10, 2026
80.65
80.65
74.55
74.60
74.60
973
Sep 9, 2026
80.65
81.70
80.65
81.05
81.05
250
Sep 8, 2026
81.70
81.70
80.80
81.10
81.10
316
Sep 7, 2026
81.80
82.30
81.80
81.90
81.90
11
Sep 4, 2026
81.70
82.10
81.70
82.10
82.10
100
Sep 3, 2026
80.55
81.85
80.45
81.85
81.85
675
Sep 2, 2026
80.75
80.95
80.50
80.95
80.95
370
Sep 1, 2026
83.60
83.60
80.50
81.30
81.30
212
Aug 31, 2026
84.65
85.05
83.70
83.70
83.70
194
Aug 28, 2026
84.50
85.35
84.50
85.35
85.35
200
Aug 27, 2026
82.65
83.70
82.50
83.70
83.70
287
Aug 26, 2026
76.95
79.70
76.95
79.70
79.70
64
Aug 25, 2026
73.90
75.80
73.90
75.80
75.80
15
Aug 24, 2026
75.00
75.00
74.80
74.80
74.80
42
Aug 21, 2026
74.60
76.40
74.55
76.40
76.40
282
Aug 20, 2026
74.55
74.75
74.55
74.75
74.75
70
Aug 19, 2026
75.15
75.15
74.00
74.60
74.60
365
Aug 18, 2026
75.85
75.85
75.85
75.85
75.85
-
Aug 17, 2026
77.50
77.50
76.90
76.90
76.90
196
Aug 14, 2026
77.45
77.95
77.05
77.05
77.05
435
Aug 13, 2026
76.40
77.05
76.05
77.05
77.05
450
Aug 12, 2026
81.15
81.15
74.30
76.00
76.00
1,017
Aug 11, 2026
79.50
80.75
78.90
80.75
80.75
1,054
Aug 10, 2026
81.35
81.35
79.25
79.25
79.25
714
Aug 7, 2026
81.25
81.30
81.25
81.30
81.30
110
Aug 6, 2026
81.85
82.00
81.85
82.00
82.00
60
Aug 5, 2026
82.40
83.15
81.80
81.95
81.95
729
Aug 4, 2026
82.60
82.60
81.80
82.00
82.00
553
Aug 3, 2026
83.10
83.10
82.05
82.40
82.40
550
Jul 31, 2026
82.30
82.30
82.30
82.30
82.30
-
Jul 30, 2026
80.70
82.45
80.70
82.05
82.05
205
Jul 29, 2026
81.90
82.20
81.15
81.15
81.15
395
Jul 28, 2026
83.10
83.35
82.45
82.65
82.65
550
Jul 27, 2026
82.45
83.45
82.45
83.45
83.45
160
Jul 24, 2026
85.05
85.05
82.05
82.05
82.05
275
Jul 23, 2026
86.45
86.45
86.35
86.35
86.35
100
Jul 22, 2026
85.75
86.30
85.75
86.00
86.00
875
Jul 21, 2026
83.55
86.30
83.55
86.25
86.25
565
Jul 20, 2026
83.15
84.65
83.15
83.55
83.55
300
Jul 17, 2026
82.80
83.45
82.50
83.45
83.45
544
Jul 16, 2026
85.05
85.05
83.85
83.85
83.85
20
Jul 15, 2026
82.65
85.45
82.65
85.45
85.45
30
Jul 14, 2026
82.50
82.50
81.50
81.50
81.50
100
Jul 13, 2026
81.50
83.45
81.50
82.95
82.95
750
Jul 10, 2026
83.10
83.15
82.90
82.90
82.90
200
Jul 9, 2026
83.10
83.85
83.10
83.85
83.85
266
Jul 8, 2026
86.35
86.35
82.85
82.95
82.95
529
Jul 7, 2026
85.25
87.15
85.25
86.35
86.35
340
Jul 6, 2026
88.65
89.00
85.55
85.55
85.55
816
Jul 3, 2026
83.60
88.75
83.60
88.75
88.75
357
Jul 2, 2026
81.30
82.50
81.10
82.50
82.50
205
Jul 1, 2026
80.10
81.05
80.10
81.05
81.05
78
Jun 30, 2026
80.90
80.95
80.90
80.95
80.95
2
Jun 29, 2026
82.40
82.60
82.40
82.60
82.60
100
Jun 26, 2026
82.25
82.50
82.15
82.15
82.15
170
Jun 25, 2026
83.15
83.15
82.95
82.95
82.95
441
Jun 24, 2026
83.60
83.60
82.10
82.45
82.45
160
Jun 23, 2026
83.45
84.25
83.15
83.30
83.30
205
Jun 22, 2026
86.10
86.10
85.00
85.00
85.00
75
Jun 19, 2026
85.70
86.45
85.70
86.45
86.45
32
Jun 18, 2026
87.85
88.30
86.35
86.35
86.35
180
Jun 17, 2026
84.45
84.45
84.45
84.45
84.45
-
Jun 16, 2026
85.35
86.55
85.35
86.55
86.55
360
Jun 15, 2026
81.30
85.55
81.30
85.45
85.45
480
Jun 12, 2026
78.85
79.70
78.85
79.60
79.60
110
Jun 11, 2026
79.75
80.30
76.60
77.95
77.95
604
Jun 10, 2026
79.85
80.60
79.85
80.10
80.10
115
Jun 9, 2026
80.50
82.15
79.45
79.45
79.45
418
Jun 8, 2026
79.45
80.00
79.45
80.00
80.00
100
Jun 5, 2026
79.60
81.45
79.60
81.45
81.45
290
Jun 4, 2026
80.90
82.05
79.75
79.75
79.75
129
Jun 3, 2026
82.70
82.70
81.00
81.15
81.15
592
Jun 2, 2026
84.30
84.65
83.80
84.40
84.40
469
Jun 1, 2026
87.85
87.85
84.20
84.95
84.95
792
May 29, 2026
88.55
89.00
87.45
87.85
87.85
675
May 28, 2026
89.05
89.05
88.95
88.95
88.95
25
May 27, 2026
90.15
90.15
90.15
90.15
90.15
-
May 26, 2026
91.30
91.40
90.50
91.40
91.40
440
May 25, 2026
89.10
90.85
89.10
90.55
90.55
75
May 22, 2026
87.00
88.20
87.00
88.20
88.20
285
May 21, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
86.10
87.35
85.90
87.35
87.35
1,160
May 20, 2026
88.10
89.55
88.10
88.60
85.80
195
May 19, 2026
86.55
88.60
86.55
88.60
85.80
631
May 18, 2026
85.05
86.90
84.50
86.90
84.15
3,617
May 15, 2026
89.00
89.00
85.60
86.25
83.52
1,101
May 14, 2026
91.95
91.95
89.45
89.75
86.91
959
May 13, 2026
97.45
97.90
88.00
92.75
89.82
2,440
May 12, 2026
100.70
100.70
98.00
98.00
94.90
225
May 11, 2026
99.55
102.00
99.55
101.80
98.58
312
May 8, 2026
100.80
101.10
99.80
100.30
97.13
222
May 7, 2026
106.00
106.00
101.10
101.10
97.90
274
May 6, 2026
101.40
102.60
101.40
102.60
99.36
48
May 5, 2026
97.35
101.00
97.35
101.00
97.81
681
May 4, 2026
97.90
98.25
97.90
98.25
95.15
244
Apr 30, 2026
96.05
98.80
96.05
97.95
94.85
825
Apr 29, 2026
97.30
97.80
96.50
96.50
93.45
477
Apr 28, 2026
98.40
98.40
97.50
97.95
94.85
275
Apr 27, 2026
99.25
99.25
98.95
98.95
95.82
145
Apr 24, 2026
101.30
101.30
98.00
98.60
95.48
1,475
Apr 23, 2026
105.00
105.20
101.30
101.30
98.10
348
Apr 22, 2026
106.30
106.60
106.00
106.60
103.23
463
Apr 21, 2026
108.70
108.70
105.40
105.40
102.07
197
Apr 20, 2026
109.00
109.00
106.70
107.90
104.49
439
Apr 17, 2026
108.10
111.30
106.90
111.30
107.78
340
Apr 16, 2026
108.40
108.40
108.40
108.40
104.97
5
Apr 15, 2026
112.10
112.70
108.00
108.60
105.17
201
Apr 14, 2026
110.70
114.00
110.50
113.00
109.43
4,218
Apr 13, 2026
106.90
109.90
106.90
109.90
106.43
257
Apr 10, 2026
109.70
112.00
109.10
110.60
107.10
291
Apr 9, 2026
110.00
110.10
109.90
109.90
106.43
602
Apr 8, 2026
107.80
111.50
107.80
110.80
107.30
543
Apr 7, 2026
102.40
103.20
101.70
103.10
99.84
774
Apr 2, 2026
101.20
101.20
100.00
100.70
97.52
244
Apr 1, 2026
100.30
103.40
100.30
103.20
99.94
189
Mar 31, 2026
97.15
99.00
97.15
98.65
95.53
437
Mar 30, 2026
97.15
97.60
96.55
97.40
94.32
888
Mar 27, 2026
99.95
99.95
97.35
97.35
94.27
571
Mar 26, 2026
101.20
101.20
99.05
99.45
96.31
290
Mar 25, 2026
101.70
103.20
101.70
103.20
99.94
233
Mar 24, 2026
101.60
101.60
98.90
100.70
97.52
170
Mar 23, 2026
92.60
102.60
91.05
102.00
98.78
1,524
Mar 20, 2026
98.20
99.50
95.00
95.00
92.00
657
Mar 19, 2026
99.60
99.60
96.40
96.40
93.35
210
Mar 18, 2026
102.80
104.80
100.50
100.50
97.32
2,194
Mar 17, 2026
99.75
102.00
98.65
102.00
98.78
710
Mar 16, 2026
99.40
100.30
98.20
100.30
97.13
1,370
Mar 13, 2026
101.30
101.40
99.00
99.40
96.26
640
Mar 12, 2026
105.30
106.00
102.20
102.20
98.97
228
Mar 11, 2026
108.50
108.50
105.80
106.60
103.23
1,661
Mar 10, 2026
104.20
109.50
104.20
109.50
106.04
1,930
Mar 9, 2026
98.20
102.40
97.15
102.40
99.16
2,207
Mar 6, 2026
107.80
107.80
103.00
103.60
100.33
1,001
Mar 5, 2026
108.50
110.60
107.40
107.40
104.01
638
Mar 4, 2026
107.00
109.50
105.70
109.50
106.04
1,625
Mar 3, 2026
114.50
114.50
108.60
109.60
106.14
2,691
Mar 2, 2026
110.90
117.10
109.70
115.60
111.95
3,082
Feb 27, 2026
120.70
122.40
119.50
119.50
115.72
292
Feb 26, 2026
121.70
121.70
120.00
120.00
116.21
230
Feb 25, 2026
120.20
122.00
120.20
122.00
118.14
354
Feb 24, 2026
120.70
120.70
119.80
119.80
116.01
898
Feb 23, 2026
118.20
120.60
118.20
120.60
116.79
280
Feb 20, 2026
122.80
122.80
122.00
122.00
118.14
1
Feb 19, 2026
122.90
122.90
122.00
122.80
118.92
240
Feb 18, 2026
120.60
122.60
120.60
122.60
118.73
80
Feb 17, 2026
121.60
121.90
119.30
120.10
116.30
1,142
Feb 16, 2026
119.80
122.10
119.60
122.10
118.24
680
Feb 13, 2026
117.30
120.70
117.20
120.70
116.89
1,125
Feb 12, 2026
124.60
125.10
115.70
118.60
114.85
1,003
Feb 11, 2026
125.70
125.70
122.50
125.10
121.15
600
Feb 10, 2026
128.50
128.60
125.70
125.70
121.73
1,585
Feb 9, 2026
122.60
129.20
122.60
128.80
124.73
720
Feb 6, 2026
119.30
122.20
119.30
122.20
118.34
405
Feb 5, 2026
120.80
121.90
119.90
120.50
116.69
540
Feb 4, 2026
122.80
122.80
121.30
121.30
117.47
510
Feb 3, 2026
120.70
123.30
120.70
123.00
119.11
329
Feb 2, 2026
116.10
121.00
114.70
120.70
116.89
779
Jan 30, 2026
122.30
122.30
117.00
117.80
114.08
1,958
Jan 29, 2026
122.00
122.30
121.50
122.20
118.34
757
Jan 28, 2026
120.70
121.80
120.40
120.40
116.60
215
Jan 27, 2026
119.50
121.10
119.50
120.90
117.08
414
Jan 26, 2026
122.00
122.00
118.80
118.80
115.05
612
Jan 23, 2026
121.80
122.40
121.50
121.90
118.05
762
Jan 22, 2026
117.40
121.60
116.00
121.60
117.76
594
Jan 21, 2026
112.50
117.50
111.80
117.40
113.69
780
Jan 20, 2026
113.80
113.80
111.30
113.40
109.82
738
Jan 19, 2026
110.70
116.50
110.70
114.50
110.88
1,571
Jan 16, 2026
116.20
118.30
116.20
116.40
112.72
158
Jan 15, 2026
116.80
117.40
116.30
117.40
113.69
235
Jan 14, 2026
116.00
117.90
116.00
116.30
112.62
377
Jan 13, 2026
116.20
116.40
116.00
116.40
112.72
285
Jan 12, 2026
114.70
116.00
114.70
115.70
112.04
182
Jan 9, 2026
115.20
115.20
113.00
114.80
111.17
162
Jan 8, 2026
114.30
115.30
113.70
115.30
111.66
707
Jan 7, 2026
111.90
115.00
111.90
115.00
111.37
821
Jan 6, 2026
114.50
114.50
112.20
113.00
109.43
1,071
Jan 5, 2026
110.90
114.70
110.80
114.70
111.08
613
Jan 2, 2026
108.30
110.70
108.00
110.70
107.20
145
Dec 30, 2025
106.00
107.40
106.00
107.40
104.01
747
Dec 29, 2025
108.60
108.60
105.80
106.80
103.42
183
Dec 23, 2025
108.80
108.80
107.60
107.60
104.20
2,309
Dec 22, 2025
108.00
108.40
107.90
107.90
104.49
111
Dec 19, 2025
107.90
108.40
107.90
108.40
104.97
10
Dec 18, 2025
104.40
108.20
104.40
108.20
104.78
567
Dec 17, 2025
109.70
109.70
104.10
104.10
100.81
170
Dec 16, 2025
108.70
109.70
108.70
109.50
106.04
566
Dec 15, 2025
107.00
109.60
106.70
109.30
105.85
676
Dec 12, 2025
108.10
109.40
105.90
105.90
102.55
558
Dec 11, 2025
104.90
107.10
104.90
107.00
103.62
532
Dec 10, 2025
102.60
104.70
102.60
104.70
101.39
290
Dec 9, 2025
104.90
104.90
102.90
102.90
99.65
226
Dec 8, 2025
101.50
106.10
101.30
104.70
101.39
1,158
Dec 5, 2025
101.20
101.80
100.20
100.40
97.23
231
Dec 4, 2025
101.90
103.20
101.00
101.00
97.81
150
Dec 3, 2025
102.10
103.20
101.60
101.60
98.39
410
Dec 2, 2025
100.80
103.20
100.30
102.40
99.16
860
Dec 1, 2025
102.10
102.10
98.30
99.10
95.97
68
Nov 28, 2025
98.80
101.50
98.80
101.50
98.29
230
Nov 27, 2025
97.30
98.90
97.30
98.90
95.77
12
Nov 26, 2025
97.50
97.60
97.50
97.60
94.52
10
Nov 25, 2025
95.05
96.45
94.00
96.35
93.31
155
Nov 24, 2025
92.60
95.15
92.60
95.15
92.14
207
Nov 21, 2025
92.95
93.50
91.60
92.65
89.72
1,256
Nov 20, 2025
96.55
96.55
94.75
94.75
91.76
300
Nov 19, 2025
95.90
96.60
95.35
96.00
92.97
1,151
Nov 18, 2025
97.10
97.10
95.70
95.70
92.68
110
Nov 17, 2025
96.80
100.10
96.80
98.05
94.95
1,327
Nov 14, 2025
99.05
99.05
96.15
96.15
93.11
245
Nov 13, 2025
90.65
101.70
90.65
98.65
95.53
2,771
Nov 12, 2025
89.80
90.35
89.80
90.35
87.49
72
Nov 11, 2025
92.10
92.10
92.10
92.10
89.19
-
Nov 10, 2025
90.65
92.10
90.65
92.10
89.19
130
Nov 7, 2025
90.90
90.95
89.30
89.85
87.01
508
Nov 6, 2025
93.05
93.05
90.75
90.75
87.88
235
