Bilfinger SE O.N.

GBF 
(XETRA) 
 

History: Bilfinger SE O.N.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/09/2019
26.48
26.68
25.70
26.56
93,840
26.39
0
18/09/2019
26.24
26.40
26.12
26.20
48,049
26.20
0
17/09/2019
26.52
26.62
26.14
26.26
121,065
26.31
0
16/09/2019
26.54
26.68
26.06
26.64
75,190
26.43
0
13/09/2019
26.36
26.76
26.36
26.64
98,581
26.60
0
12/09/2019
26.48
26.72
26.18
26.58
116,497
26.51
0
11/09/2019
26.06
26.46
25.70
26.38
165,765
26.18
0
10/09/2019
24.90
26.46
24.90
25.84
254,969
25.84
0
09/09/2019
24.84
25.10
24.02
24.78
198,366
24.35
0
06/09/2019
24.70
25.10
24.42
24.72
281,578
24.67
0
05/09/2019
24.50
24.80
23.90
24.70
260,005
24.40
0
04/09/2019
24.54
24.68
23.98
24.34
206,229
24.34
0
03/09/2019
24.22
24.52
23.58
24.14
159,299
24.11
0
02/09/2019
24.86
24.86
23.84
24.14
152,556
24.15
0
30/08/2019
24.66
25.14
24.04
24.96
325,248
24.70
0
29/08/2019
24.00
24.92
24.00
24.72
220,169
24.62
0
28/08/2019
23.52
24.40
23.04
24.24
268,807
23.90
0
27/08/2019
23.18
23.80
22.50
23.70
210,631
23.50
0
26/08/2019
22.46
23.06
22.00
23.04
190,948
22.77
0
23/08/2019
22.42
22.68
21.94
22.34
206,262
22.34
0
22/08/2019
21.92
22.32
21.46
22.14
195,127
22.03
0
21/08/2019
21.32
22.36
21.32
22.20
126,893
22.00
0
20/08/2019
21.90
21.98
21.12
21.32
196,123
21.42
0
19/08/2019
21.82
22.04
21.22
21.74
164,319
21.56
0
16/08/2019
21.30
21.56
20.96
21.44
153,185
21.26
0
15/08/2019
21.52
22.04
20.70
21.00
288,463
21.00
0
14/08/2019
24.96
25.30
21.30
21.56
554,877
22.39
0
13/08/2019
24.90
24.90
23.98
24.68
168,661
24.51
0
12/08/2019
25.32
25.50
24.56
24.82
68,887
24.87
0
09/08/2019
25.58
25.60
24.96
25.12
77,210
25.18
0
08/08/2019
25.04
25.56
25.04
25.38
99,301
25.36
0
07/08/2019
25.00
25.16
24.34
24.84
124,383
24.79
0
06/08/2019
24.90
25.66
24.90
24.96
84,604
25.22
0
05/08/2019
25.40
25.78
24.70
24.96
121,724
25.06
0
02/08/2019
25.76
25.86
25.04
25.34
194,393
25.44
0
01/08/2019
25.80
27.06
25.64
26.10
186,671
26.30
0
31/07/2019
24.98
26.82
24.40
26.68
476,672
26.03
0
30/07/2019
25.52
25.84
24.66
24.94
221,974
25.05
0
29/07/2019
25.88
25.98
25.44
25.72
165,713
25.71
0
26/07/2019
26.04
26.46
25.54
25.70
141,428
25.90
0
25/07/2019
25.40
26.14
24.88
25.80
282,777
25.60
0
24/07/2019
26.40
26.40
25.40
25.62
151,056
25.76
0
23/07/2019
26.28
26.50
26.04
26.14
157,870
26.22
0
22/07/2019
25.36
26.34
25.36
26.16
126,191
26.07
0
19/07/2019
26.16
26.30
25.40
25.52
184,095
25.65
0
18/07/2019
27.96
28.12
25.76
26.06
261,446
26.49
0
17/07/2019
28.94
28.94
28.24
28.42
72,367
28.43
0
16/07/2019
28.32
28.86
28.32
28.82
45,873
28.69
0
15/07/2019
28.48
28.80
28.14
28.50
61,580
28.50
0
12/07/2019
27.80
28.50
27.80
28.16
46,507
28.17
0
11/07/2019
28.32
28.42
27.74
27.92
67,722
28.01
0
10/07/2019
28.24
28.76
27.90
28.38
107,334
28.39
0
09/07/2019
28.42
28.50
27.20
28.06
106,057
27.77
0
08/07/2019
28.68
29.00
27.96
28.40
79,459
28.40
0
05/07/2019
28.88
28.88
28.16
28.60
121,950
28.50
0
04/07/2019
28.86
29.20
28.82
28.96
74,392
28.99
0
03/07/2019
27.78
28.62
27.46
28.62
105,036
28.29
0
02/07/2019
28.86
28.86
27.64
27.64
147,827
27.89
0
01/07/2019
28.58
29.36
28.18
29.04
198,349
28.87
0
28/06/2019
27.78
28.50
27.26
28.46
196,438
28.02
0
27/06/2019
27.72
28.18
27.58
27.94
96,491
27.93
0
26/06/2019
27.34
27.82
26.76
27.74
201,988
27.54
0
25/06/2019
26.38
27.46
26.28
27.38
130,695
27.08
0
24/06/2019
27.00
27.30
26.34
26.70
98,628
26.70
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 September 2019 00:18:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-21 01:18:06 - 2019-09-21 00:18:06 - 1000 - Website: OKAY