Bilfinger SE (GBF.DE)
XETRA: GBF.DE
· Real-Time Price · USD
69.50
0.10 (0.14%)
At close: Apr 17, 2025, 5:29 PM
GBF.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 69.25 | 69.90 | 68.40 | 69.50 | n/a | 0.14% | 150,819 |
| Apr 16, 2025 | 68.00 | 69.50 | 67.70 | 69.40 | n/a | 1.39% | 95,393 |
| Apr 15, 2025 | 65.95 | 68.80 | 65.80 | 68.45 | n/a | 5.07% | 120,941 |
| Apr 14, 2025 | 64.35 | 65.25 | 63.20 | 65.15 | n/a | 4.91% | 119,633 |
| Apr 11, 2025 | 63.50 | 63.80 | 61.50 | 62.10 | n/a | -0.96% | 140,307 |
| Apr 10, 2025 | 66.95 | 67.05 | 62.50 | 62.70 | n/a | 3.38% | 139,165 |
| Apr 9, 2025 | 60.10 | 61.75 | 59.00 | 60.65 | n/a | -1.78% | 140,371 |
| Apr 8, 2025 | 61.75 | 62.80 | 61.15 | 61.75 | n/a | 3.78% | 214,007 |
| Apr 7, 2025 | 54.25 | 62.40 | 54.25 | 59.50 | n/a | -2.14% | 299,191 |
| Apr 4, 2025 | 66.50 | 66.80 | 59.10 | 60.80 | n/a | -8.85% | 277,003 |
| Apr 3, 2025 | 65.00 | 67.50 | 64.90 | 66.70 | n/a | 0.60% | 146,120 |
| Apr 2, 2025 | 66.50 | 66.80 | 65.20 | 66.30 | n/a | -1.34% | 61,395 |
| Apr 1, 2025 | 66.90 | 67.70 | 66.50 | 67.20 | n/a | 1.51% | 68,999 |
| Mar 31, 2025 | 66.10 | 67.10 | 64.90 | 66.20 | n/a | -1.78% | 177,273 |
| Mar 28, 2025 | 68.90 | 69.20 | 67.00 | 67.40 | n/a | -2.88% | 87,762 |
| Mar 27, 2025 | 68.70 | 69.70 | 68.30 | 69.40 | n/a | -0.14% | 85,395 |
| Mar 26, 2025 | 69.90 | 70.40 | 69.00 | 69.50 | n/a | 0.29% | 80,147 |
| Mar 25, 2025 | 69.00 | 69.50 | 68.00 | 69.30 | n/a | 0.58% | 103,081 |
| Mar 24, 2025 | 69.50 | 70.20 | 68.60 | 68.90 | n/a | 1.32% | 102,250 |
| Mar 21, 2025 | 69.10 | 69.90 | 67.20 | 68.00 | n/a | -1.88% | 336,652 |