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
19 Oct 2009 EUR 48.5 48.5 48.5 48.5 48.5 -0.78 (-1.58%) 1,341
16 Oct 2009 EUR 49.28 49.28 49.28 49.28 49.28 +2.181 (+4.63%) 0
15 Oct 2009 EUR 47.0991 47.0991 47.0991 47.0991 47.0991 -0.391 (-0.82%) 0
14 Oct 2009 EUR 47.49 47.49 47.49 47.49 47.49 +0.808 (+1.73%) 0
13 Oct 2009 EUR 47.0564 47.06 46.68 46.682 46.682 -0.244 (-0.52%) 24,708
12 Oct 2009 EUR 46.9256 46.9256 46.9256 46.9256 46.9256 -0.132 (-0.28%) 0
9 Oct 2009 EUR 46.88 47.21 46.88 47.0579 47.0579 +0.213 (+0.45%) 6,460
8 Oct 2009 EUR 46.76 46.85 46.76 46.845 46.845 +0.045 (+0.10%) 252
7 Oct 2009 EUR 46.8 46.8 46.8 46.8 46.8 -3.029 (-6.08%) 499
6 Oct 2009 EUR 49.76 50.18 49.76 49.8292 49.8292 +3.149 (+6.75%) 6,116
5 Oct 2009 EUR 46.6805 46.6805 46.68 46.6805 46.6805 +1.216 (+2.67%) 556
2 Oct 2009 EUR 45.23 45.61 45.23 45.465 45.465 -1.975 (-4.16%) 36,067
1 Oct 2009 EUR 47.44 47.44 47.44 47.44 47.44 -0.18 (-0.38%) 0
29 Sep 2009 EUR 47.56 47.71 47.56 47.62 47.62 +0.308 (+0.65%) 6,657
28 Sep 2009 EUR 47.3115 47.3115 47.3115 47.3115 47.3115 +0.227 (+0.48%) 0
25 Sep 2009 EUR 47.085 47.085 47.08 47.085 47.085 -2.24 (-4.54%) 38
23 Sep 2009 EUR 49.3255 49.33 49.3255 49.3255 49.3255 +0.726 (+1.49%) 5,000
22 Sep 2009 EUR 48.6 48.6 48.6 48.6 48.6 0.0 (0.0%) 0
21 Sep 2009 EUR 48.43 48.6 48.43 48.6 48.6 -1.113 (-2.24%) 514
17 Sep 2009 EUR 49.7191 49.72 49.71 49.7135 49.7135 +0.574 (+1.17%) 2,980
16 Sep 2009 EUR 47.8 49.2 47.8 49.14 49.14 +3.259 (+7.10%) 3,453
14 Sep 2009 EUR 45.81 45.8813 45.81 45.8813 45.8813 -0.806 (-1.73%) 1,931
11 Sep 2009 EUR 46.687 46.69 46.687 46.687 46.687 +4.425 (+10.47%) 768
9 Sep 2009 EUR 42.5875 42.64 42.26 42.2622 42.2622 +0.25 (+0.59%) 46,387
7 Sep 2009 EUR 42.0123 42.0123 42.0123 42.0123 42.0123 -0.508 (-1.19%) 0
4 Sep 2009 EUR 42.52 42.52 42.52 42.52 42.52 -0.099 (-0.23%) 1,171
3 Sep 2009 EUR 42.6187 42.62 42.6187 42.6187 42.6187 +0.724 (+1.73%) 24,082
2 Sep 2009 EUR 41.5044 42.79 41.5 41.895 41.895 -2.555 (-5.75%) 5,774
27 Aug 2009 EUR 44.45 44.45 44.45 44.45 44.45 0.0 (0.0%) 223
26 Aug 2009 EUR 44.45 44.45 44.45 44.45 44.45 +4.559 (+11.43%) 82



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms