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
19/07/2019
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
21/06/2019
28.10
28.32
26.84
27.02
302,266
27.12
0
20/06/2019
27.06
28.00
27.06
28.00
225,817
28.00
0
19/06/2019
26.96
27.10
26.42
26.70
139,978
26.80
0
18/06/2019
25.80
26.80
25.64
26.80
169,132
26.40
0
17/06/2019
26.00
26.24
25.52
25.98
169,993
25.90
0
14/06/2019
26.16
26.20
25.80
26.00
132,761
26.00
0
13/06/2019
26.42
26.62
25.96
26.42
121,146
26.33
0
12/06/2019
26.96
26.96
25.98
26.56
167,343
26.42
0
11/06/2019
26.60
27.18
26.52
26.88
97,242
26.91
0
07/06/2019
26.26
26.78
26.20
26.56
67,576
26.58
0
06/06/2019
26.70
26.74
26.02
26.22
79,688
26.30
0
05/06/2019
25.94
26.86
25.84
26.40
138,068
26.40
0
04/06/2019
25.16
26.46
25.16
26.08
117,853
26.07
0
03/06/2019
26.80
26.90
24.84
25.54
306,043
25.48
0
31/05/2019
25.52
27.20
24.52
27.20
474,647
26.10
0
30/05/2019
25.10
25.78
24.88
25.70
228,300
25.40
0
29/05/2019
24.96
25.02
24.54
24.98
163,773
24.85
0
28/05/2019
24.80
25.10
24.40
24.88
200,537
24.81
0
27/05/2019
24.84
25.16
24.44
24.72
67,699
24.64
0
24/05/2019
25.34
25.44
24.46
24.70
131,218
24.70
0
23/05/2019
25.50
25.50
25.00
25.10
114,451
25.20
0
22/05/2019
25.82
26.04
25.52
25.52
152,870
25.66
0
21/05/2019
25.54
26.12
25.54
25.84
82,270
25.90
0
20/05/2019
25.98
26.36
25.52
25.62
187,337
25.72
0
17/05/2019
26.54
26.54
25.32
26.12
183,577
25.86
0
16/05/2019
26.78
27.04
26.36
26.48
185,154
26.53
0
15/05/2019
27.14
27.14
26.22
26.72
114,529
26.62
0
14/05/2019
27.10
27.14
26.46
26.98
163,756
26.87
0
13/05/2019
27.24
27.24
26.14
26.76
240,340
26.67
0
10/05/2019
27.96
28.04
27.26
27.36
201,555
27.49
0
09/05/2019
28.50
28.52
26.90
27.24
354,591
27.38
0
08/05/2019
31.10
31.36
28.68
29.50
326,209
29.50
0
07/05/2019
32.50
32.50
30.88
31.28
122,497
31.32
0
06/05/2019
32.58
32.58
31.72
32.24
62,166
32.04
0
03/05/2019
32.70
33.64
32.56
32.84
142,828
33.03
0
02/05/2019
33.10
33.16
32.40
32.66
92,529
32.78
0
30/04/2019
32.56
33.00
32.38
32.90
133,953
32.80
0
29/04/2019
32.66
33.16
32.48
32.64
69,998
32.78
0
26/04/2019
32.04
32.56
31.52
32.30
74,787
32.10
0
25/04/2019
32.08
32.28
31.76
31.90
47,055
31.90
0
24/04/2019
32.30
32.84
32.22
32.28
38,304
32.42
0
23/04/2019
32.70
32.78
32.48
32.52
35,221
32.56
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.
 
22 July 2019 07:16:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-22 08:16:10 - 2019-07-22 07:16:10 - 1000 - Website: OKAY