Bilfinger SE O.N. Recent Share Price (LSE:0NRG)

LSE:0NRG - Bilfinger SE Bilfinger SE O.N.
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jun 2016	EUR	28.4075	28.4075	28.2925	28.375	28.375	+0.44 (+1.58%)	10,606
16 Jun 2016	EUR	28.1847	28.1847	27.935	27.935	27.935	-0.84 (-2.92%)	20,386
15 Jun 2016	EUR	29.57	29.57	28.6617	28.775	28.775	-0.64 (-2.18%)	91,277
14 Jun 2016	EUR	29.415	29.415	29.28	29.415	29.415	-0.545 (-1.82%)	3,603
13 Jun 2016	EUR	30.41	30.4369	29.8056	29.96	29.96	-1.75 (-5.52%)	11,301
10 Jun 2016	EUR	31.8317	31.8317	31.71	31.71	31.71	-1.07 (-3.26%)	5,021
9 Jun 2016	EUR	32.78	32.8582	32.78	32.78	32.78	-0.385 (-1.16%)	4,694
8 Jun 2016	EUR	33.569	33.569	33.165	33.165	33.165	-1.755 (-5.03%)	2,767
7 Jun 2016	EUR	34.92	35.0069	34.92	34.92	34.92	+1 (+2.95%)	5,223
6 Jun 2016	EUR	35.2481	35.2481	33.92	33.92	33.92	-1.695 (-4.76%)	155
3 Jun 2016	EUR	38.6425	38.6425	35.615	35.615	35.615	-3.755 (-9.54%)	10,747
2 Jun 2016	EUR	38.1561	39.48	38.1561	39.37	39.37	+1.34 (+3.52%)	4,737
1 Jun 2016	EUR	37.72	38.03	37.36	38.03	38.03	-0.325 (-0.85%)	1,830
31 May 2016	EUR	38.08	38.355	38.0788	38.355	38.355	+0.615 (+1.63%)	7,045
30 May 2016	EUR	37.74	37.74	37.74	37.74	37.74	0.0 (0.0%)	0
27 May 2016	EUR	37.985	37.985	37.74	37.74	37.74	-0.49 (-1.28%)	1,029
26 May 2016	EUR	38.0894	38.23	38.0894	38.23	38.23	+0.18 (+0.47%)	4,383
25 May 2016	EUR	37.9247	38.05	37.9247	38.05	38.05	+0.56 (+1.49%)	6,588
24 May 2016	EUR	37.49	37.49	37.49	37.49	37.49	-0.195 (-0.52%)	0
23 May 2016	EUR	37.685	37.685	37.685	37.685	37.685	+0.175 (+0.47%)	0
20 May 2016	EUR	37.52	37.565	37.365	37.51	37.51	+0.57 (+1.54%)	13,228
19 May 2016	EUR	36.9825	36.9825	36.94	36.94	36.94	-0.355 (-0.95%)	1,910
18 May 2016	EUR	37.1097	37.4272	37.1097	37.295	37.295	+0.295 (+0.80%)	6,086
17 May 2016	EUR	37.5675	37.5675	37	37	37	-0.83 (-2.19%)	11,780
16 May 2016	EUR	37.83	37.83	37.83	37.83	37.83	0.0 (0.0%)	0
13 May 2016	EUR	37.89	37.89	37.46	37.83	37.83	-0.175 (-0.46%)	5,633
12 May 2016	EUR	38.63	38.78	37.73	38.005	38.005	-0.55 (-1.43%)	2,240
11 May 2016	EUR	38.65	38.73	38.531	38.555	38.555	-0.73 (-1.86%)	3,856
10 May 2016	EUR	39.45	39.45	39.285	39.285	39.285	+0.73 (+1.89%)	626
9 May 2016	EUR	38.7511	38.7511	38.555	38.555	38.555	-0.975 (-2.47%)	5,953

Unicorn Response |