LSE:0NRG - Bilfinger SE Bilfinger SE O.N.
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Jun 2024 EUR 47.575 47.575 44.34 47.575 47.575 -2.365 (-4.73%) 49
13 Jun 2024 EUR 50.25 50.4 49.5 49.9396 49.9396 -0.042 (-0.08%) 8,541
12 Jun 2024 EUR 51.25 51.6 49.35 49.9812 49.9812 -1.379 (-2.69%) 4,783
11 Jun 2024 EUR 51.55 52 50.8 51.3605 51.3605 +0.06 (+0.12%) 2,287
10 Jun 2024 EUR 51 51.8 50.8 51.3 51.3 -0.2 (-0.39%) 2,524
7 Jun 2024 EUR 50.45 51.5 50 51.5 51.5 +1.2 (+2.39%) 147,301
6 Jun 2024 EUR 51 51.1 50.3 50.3 50.3 -0.4 (-0.79%) 1,591
5 Jun 2024 EUR 50.45 50.8 49.95 50.7 50.7 +0.4 (+0.80%) 58,522
4 Jun 2024 EUR 49.95 50.4 49.6 50.3 50.3 +0.493 (+0.99%) 574
3 Jun 2024 EUR 50.075 50.2 49.35 49.8067 49.8067 -0.393 (-0.78%) 3,455
31 May 2024 EUR 49.775 50.2 49.55 50.2 50.2 +0.25 (+0.50%) 195
30 May 2024 EUR 50.3 50.3 49.95 49.95 49.95 -0.15 (-0.30%) 1,622
29 May 2024 EUR 50.2 50.5 49.95 50.1 50.1 -0.1 (-0.20%) 3,756
28 May 2024 EUR 51.25 51.4 50.2 50.2 50.2 -0.5 (-0.99%) 180,175
24 May 2024 EUR 50.4 51.1 50.1 50.7 50.7 -0.3 (-0.59%) 1,448
23 May 2024 EUR 51.05 51.2 50.4 51 51 +1.177 (+2.36%) 146,925
22 May 2024 EUR 49.775 50.4 49.7 49.8234 49.8234 -0.003 (-0.01%) 2,535
21 May 2024 EUR 51.5 51.5 48.7 49.8267 49.8267 -1.673 (-3.25%) 10,103
20 May 2024 EUR 50.3 51.6 50.2 51.5 51.5 +1.4 (+2.79%) 1,945
17 May 2024 EUR 49.575 50.1 48.65 50.1 50.1 +0.45 (+0.91%) 174,088
16 May 2024 EUR 48.45 50.1 48.35 49.65 49.65 +0.7 (+1.43%) 1,848
15 May 2024 EUR 46.35 50.3 46.35 48.95 48.95 +2.855 (+6.19%) 8,380
14 May 2024 EUR 45.725 46.5 45.3 46.0954 46.0954 +0.445 (+0.98%) 2,135
13 May 2024 EUR 45.85 45.85 44.95 45.65 45.65 -0.4 (-0.87%) 75,103
10 May 2024 EUR 45.625 46.15 45.55 46.05 46.05 +0.5 (+1.10%) 1,835
9 May 2024 EUR 45.35 45.65 45.1 45.55 45.55 +0.435 (+0.96%) 5,342
8 May 2024 EUR 44.875 45.8 44.8 45.1154 45.1154 +0.465 (+1.04%) 4,535
7 May 2024 EUR 44.4 44.75 44.4 44.65 44.65 +1.225 (+2.82%) 2,172
3 May 2024 EUR 44.1 44.15 43.2 43.425 43.425 -0.4 (-0.91%) 925
2 May 2024 EUR 43.675 44.05 43 43.825 43.825 +0.075 (+0.17%) 76,222



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms