LSE:0NRG - Bilfinger SE Bilfinger SE
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
25 Jan 2022 GBP 29.53 25.1122 29.53 29.31 29.31 -0.351 (-1.18%) 20
24 Jan 2022 GBP 30.46 28.66 30.46 29.6607 29.6607 -1.059 (-3.45%) 17,389
21 Jan 2022 GBP 30.84 30.38 30.84 30.7194 30.7194 -0.412 (-1.32%) 29,119
20 Jan 2022 GBP 31.22 30.88 31.08 31.1314 31.1314 +0.147 (+0.47%) 9,880
19 Jan 2022 GBP 31.38 30.82 30.91 30.9847 30.9847 -0.118 (-0.38%) 12,468
18 Jan 2022 GBP 31.34 30.9 31.34 31.1029 31.1029 -0.261 (-0.83%) 6,479
17 Jan 2022 GBP 31.64 31.18 31.64 31.3638 31.3638 -0.111 (-0.35%) 9,288
14 Jan 2022 GBP 31.62 31.219 31.54 31.4749 31.4749 -0.328 (-1.03%) 9,940
13 Jan 2022 GBP 31.94 31.2 31.36 31.8029 31.8029 +0.206 (+0.65%) 14,261
12 Jan 2022 GBP 32.0 31.3 31.88 31.5971 31.5971 +0.052 (+0.16%) 28,627
11 Jan 2022 GBP 31.76 31.3 31.3 31.5452 31.5452 +0.504 (+1.62%) 14,272
10 Jan 2022 GBP 31.38 31.0 31.3 31.0411 31.0411 -0.069 (-0.22%) 17,861
7 Jan 2022 GBP 31.18 30.94 31.16 31.11 31.11 -0.030 (-0.10%) 7,866
6 Jan 2022 GBP 31.42 30.88 31.01 31.14 31.14 +0.009 (+0.03%) 11,025
5 Jan 2022 GBP 31.2 30.74 31.05 31.1306 31.1306 +0.143 (+0.46%) 6,554
4 Jan 2022 GBP 31.14 30.72 31.05 30.9873 30.9873 +1.457 (+4.93%) 4,664
31 Dec 2021 GBP 29.53 25.1122 29.53 29.53 29.53 -0.349 (-1.17%) 0
30 Dec 2021 GBP 30.0 29.8333 29.88 29.8787 29.8787 -0.005 (-0.02%) 2,879
29 Dec 2021 GBP 30.1 29.66 30.03 29.8832 29.8832 +0.353 (+1.20%) 10,511
24 Dec 2021 GBP 29.53 25.1122 29.53 29.53 29.53 -0.197 (-0.66%) 0
23 Dec 2021 GBP 29.96 29.58 29.66 29.7274 29.7274 +0.314 (+1.07%) 6,085
22 Dec 2021 GBP 29.52 29.08 29.14 29.4137 29.4137 +0.215 (+0.74%) 9,875
21 Dec 2021 GBP 29.3816 28.9957 29.07 29.1987 29.1987 +0.875 (+3.09%) 13,581
20 Dec 2021 GBP 28.6 28.02 28.5 28.3234 28.3234 -0.782 (-2.69%) 14,880
17 Dec 2021 GBP 29.36 28.74 29.26 29.1054 29.1054 -0.420 (-1.42%) 21,313
16 Dec 2021 GBP 29.6 29.26 29.6 29.5251 29.5251 +0.301 (+1.03%) 13,805
15 Dec 2021 GBP 29.48 28.8 29.42 29.224 29.224 -0.202 (-0.69%) 18,886
14 Dec 2021 GBP 29.64 29.26 29.64 29.4262 29.4262 -0.263 (-0.89%) 18,745
13 Dec 2021 GBP 30.1 29.52 29.77 29.6895 29.6895 +0.068 (+0.23%) 9,906
10 Dec 2021 GBP 29.88 29.52 29.52 29.6214 29.6214 -0.302 (-1.01%) 12,210