LSE:0NRG - Bilfinger SE Bilfinger SE O.N.
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Jul 2024 EUR 49 49.2 44.34 49.2 49.2 +0.602 (+1.24%) 0
11 Jul 2024 EUR 49 49 48.1 48.5978 48.5978 -0.278 (-0.57%) 588
10 Jul 2024 EUR 48.4 49 47.95 48.8758 48.8758 +0.062 (+0.13%) 817
9 Jul 2024 EUR 49.325 49.6 48.5 48.8137 48.8137 -0.528 (-1.07%) 6,246
8 Jul 2024 EUR 49.075 49.65 48.5 49.3417 49.3417 +0.442 (+0.90%) 840
5 Jul 2024 EUR 49.225 49.7 48.85 48.9 48.9 -0.375 (-0.76%) 842
4 Jul 2024 EUR 49 49.65 48.65 49.275 49.275 -0.092 (-0.19%) 630
3 Jul 2024 EUR 49.55 49.55 49.3 49.3666 49.3666 -0.033 (-0.07%) 445
2 Jul 2024 EUR 49.5 49.65 49.05 49.4 49.4 +0.146 (+0.30%) 1,790
1 Jul 2024 EUR 49.475 49.75 49.05 49.2542 49.2542 +0.104 (+0.21%) 392
28 Jun 2024 EUR 49.4 49.4 48.9 49.15 49.15 +0.55 (+1.13%) 1,342
27 Jun 2024 EUR 50.15 50.6 48.6 48.6 48.6 -1.03 (-2.07%) 2,762
26 Jun 2024 EUR 49.65 50 49.05 49.6297 49.6297 -0.063 (-0.13%) 1,501
25 Jun 2024 EUR 50 50.1 49.65 49.6925 49.6925 -0.442 (-0.88%) 4,118
24 Jun 2024 EUR 49.4 50.3 48.85 50.1342 50.1342 +0.484 (+0.98%) 1,394
21 Jun 2024 EUR 49.3 49.65 48.95 49.65 49.65 +0.425 (+0.86%) 10,491
20 Jun 2024 EUR 48.9 49.5 48.9 49.225 49.225 +0.218 (+0.45%) 1,955
19 Jun 2024 EUR 49.525 49.8 48.8 49.0067 49.0067 -0.115 (-0.23%) 1,556
18 Jun 2024 EUR 48.55 49.65 48.55 49.1214 49.1214 +1.447 (+3.03%) 13,308
17 Jun 2024 EUR 48.075 48.45 47.3 47.6746 47.6746 +0.1 (+0.21%) 3,056
14 Jun 2024 EUR 49.75 49.8 47.2 47.575 47.575 -2.15 (-4.32%) 1,806
13 Jun 2024 EUR 50.25 50.4 49.5 49.725 49.725 -0.256 (-0.51%) 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



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