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
22 Jul 2015	EUR	38.7253	38.7253	38.7253	38.7253	38.7253	+0.145 (+0.38%)	73
21 Jul 2015	EUR	38.58	38.58	38.58	38.58	38.58	+0.395 (+1.03%)	1,836
20 Jul 2015	EUR	38.185	38.1974	38.185	38.185	38.185	+0.765 (+2.04%)	895
17 Jul 2015	EUR	37.42	37.42	37.42	37.42	37.42	+0.385 (+1.04%)	513
16 Jul 2015	EUR	37.035	37.035	37.035	37.035	37.035	+1.285 (+3.59%)	1,600
14 Jul 2015	EUR	35.75	35.75	35.75	35.75	35.75	+0.53 (+1.50%)	274
13 Jul 2015	EUR	35.1561	35.2775	35.1561	35.22	35.22	+1.66 (+4.95%)	3,806
9 Jul 2015	EUR	33.56	33.56	33.56	33.56	33.56	+0.844 (+2.58%)	855
8 Jul 2015	EUR	32.46	32.7159	32.335	32.7159	32.7159	-0.04 (-0.12%)	5,589
7 Jul 2015	EUR	32.7556	32.7556	32.21	32.7556	32.7556	-0.764 (-2.28%)	11,412
6 Jul 2015	EUR	34.205	34.205	33.52	33.52	33.52	-1.07 (-3.09%)	50,984
3 Jul 2015	EUR	34.59	34.59	34.59	34.59	34.59	+0.104 (+0.30%)	760
1 Jul 2015	EUR	34.3241	34.4864	34.3241	34.4864	34.4864	+0.354 (+1.04%)	4,400
30 Jun 2015	EUR	34.1322	34.19	34.1322	34.1322	34.1322	+0.04 (+0.12%)	11,251
29 Jun 2015	EUR	33.98	34.2045	33.98	34.0918	34.0918	-0.643 (-1.85%)	33,020
26 Jun 2015	EUR	34.735	34.735	34.735	34.735	34.735	+0.15 (+0.43%)	5,118
25 Jun 2015	EUR	34.585	34.585	34.585	34.585	34.585	-0.465 (-1.33%)	9,088
24 Jun 2015	EUR	35.05	35.05	35.05	35.05	35.05	+0.53 (+1.54%)	6,992
23 Jun 2015	EUR	34.52	34.5422	34.52	34.52	34.52	+1.774 (+5.42%)	331
22 Jun 2015	EUR	32.97	33.05	32.7455	32.7455	32.7455	+0.765 (+2.39%)	1,513
19 Jun 2015	EUR	32.773	32.773	31.98	31.98	31.98	-0.27 (-0.84%)	3,011
18 Jun 2015	EUR	32.25	32.25	32.25	32.25	32.25	-5.283 (-14.08%)	43
17 Jun 2015	EUR	37.5333	37.5333	37.5333	37.5333	37.5333	+0.713 (+1.94%)	1,875
16 Jun 2015	EUR	36.57	37.2273	36.4767	36.8201	36.8201	-0.158 (-0.43%)	18,678
15 Jun 2015	EUR	36.9785	36.9785	36.9195	36.9785	36.9785	-1.571 (-4.08%)	58,643
11 Jun 2015	EUR	38.55	38.55	38.55	38.55	38.55	+0.344 (+0.90%)	7
10 Jun 2015	EUR	38.2057	38.4007	38.2057	38.2057	38.2057	+0.603 (+1.60%)	6,963
9 Jun 2015	EUR	37.1597	37.6026	37.1597	37.6026	37.6026	-0.802 (-2.09%)	0
5 Jun 2015	EUR	38.25	38.5518	37.94	38.405	38.405	+0.262 (+0.69%)	2,593
4 Jun 2015	EUR	38.1435	38.1435	38.1435	38.1435	38.1435	+0.15 (+0.40%)	304

Unicorn Response |