Bilfinger SE Historical Data - GBFD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Bilfinger SE (GBFD)

48.95

-0.30

(-0.61%)

Closed July 06 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720196100	48.95	-0.15	-0.31	49.45	49.7	48.85	1139
1720109700	49.1	-0.15	-0.30	49.35	49.65	49.1	476
1720023300	49.25	-0.05	-0.10	49.4	49.5	49.25	2750
1719936900	49.3	-0.15	-0.30	49.45	49.55	49.2	1480
1719850500	49.45	0.35	0.71	49.1	49.7	49.1	9861
1719591300	49.1	0.05	0.10	49.45	49.45	49	1578
1719504900	49.05	-0.05	-0.10	50	50.9	48.6	3415
1719418500	49.1	-0.6	-1.21	49.8	49.95	49.1	7166
1719332100	49.7	-0.6	-1.19	49.95	50.1	49.55	1883
1719245700	50.3	0.85	1.72	49.15	50.3	49.15	2281
1718986500	49.45	0.3	0.61	49.15	49.7	49.05	2003
1718900100	49.15	0.15	0.31	49.3	49.6	49.15	1301
1718813700	49	-0.35	-0.71	49.5	49.5	48.7	2152
1718727300	49.35	1.65	3.46	48.8	49.55	48.7	6573
1718640900	47.7	0	0.00	48.05	48.45	47.2	2168
1718381700	47.7	-1.9	-3.83	49.6	49.85	47.05	4436
1718295300	49.6	-0.6	-1.20	50.35	50.35	49.5	6482
1718208900	50.2	-0.6	-1.18	51.1	51.6	49.45632	7507
1718122500	50.8	-0.8	-1.55	51.7	52.1	50.6	4885
1718036100	51.6	0.2	0.39	51.3	51.6	51.3	3832
1717776900	51.4	0.8	1.58	50.2	51.5	50.15	2054
1717690500	50.6	-0.5	-0.98	50.8	51	50.1	2603
1717604100	51.1	0.8	1.59	50.3	51.1	49.95	6690
1717517700	50.3	0.3	0.60	50.2	50.4	49.8	3490
1717431300	50	-0.2	-0.40	50.3	50.3	49.4	2739
1717172100	50.2	0.1	0.20	49.7	50.2	49.55	2634
1717085700	50.1	0	0.00	50.1	50.4	49.95	2911
1716999300	50.1	-0.2	-0.40	50.1	50.55	49.9	2699
1716912900	50.3	-0.9	-1.76	51	51	50.2	5382
1716826500	51.2	0.4	0.79	50.3	51.2	49.75	2647
1716567300	50.8	0.1	0.20	50.5	51	50.2	3306
1716480900	50.7	0.3	0.60	51	51.2	50.3	3612
1716394500	50.4	0.2	0.40	50.1	50.5	49.7	4886
1716308100	50.2	-1.4	-2.71	51.4	51.5	49.5	4841
1716221700	51.6	1.3	2.58	50.7	51.7	50.7	3208
1715962500	50.3	0.45	0.90	49.35	50.3	48.7	3584
1715876100	49.85	1	2.05	48.95	50.1	48.1	12119
1715789700	48.85	2.35	5.05	46.4	50.7	46.4	9485
1715703300	46.5	0.75	1.64	45.8	46.5	45.8	2651
1715616900	45.75	0.05	0.11	45.7	45.85	45.475	3428
1715357700	45.7	0.05	0.11	45.7	46.1	45.7	2743
1715271300	45.65	0.35	0.77	45.2	45.7	45.2	2754
1715184900	45.3	0.35	0.78	45.05	45.75	44.8	7561
1715098500	44.95	0.65	1.47	44.6	44.95	44.3	4698
1715012100	44.3	0.9	2.07	43.3	44.45	43.3	1501
1714752900	43.4	-0.45	-1.03	44.05	44.05	43.2	2115
1714666500	43.85	0.15	0.34	43.45	44.1	43	2892
1714580100	43.7	0	0.00	43.7	43.7	43.7	0
1714493700	43.7	-1.05	-2.35	44.5	44.5	43.7	3103
1714407300	44.75	0	0.00	45.15	45.45	44.7	3613
1714148100	44.75	0.15	0.34	44.7	45.55	44.65	8728
1714061700	44.6	0.5	1.13	44.05	44.6	43.7	3736
1713975300	44.1	1	2.32	43.1	44.45	43.1	7021
1713888900	43.1	0.8	1.89	42.45	43.3	42.375	5050
1713802500	42.3	0.95	2.30	41.5	42.3	41.45	1899
1713543300	41.35	0	0.00	40.75	41.5	40.75	3044
1713456900	41.35	0.45	1.10	40.95	41.55	40.85	6318
1713370500	40.9	-0.35	-0.85	41.4	41.45	40.85	3540
1713284100	41.25	-0.2	-0.48	40.65	41.6	40.55	6100
1713197700	41.45	-0.3	-0.72	41.6	41.95	41.3	9522
1712938500	41.75	0.3	0.72	41.85	42.075	41.5	5136
1712852100	41.45	-0.4	-0.96	41.7	41.8	41.45	3737
1712765700	41.85	0	0.00	41.95	42	41.4	3122
1712679300	41.85	-1.05	-2.45	42.45	42.5	41.6	14232
1712592900	42.9	0	0.00	43	43.15	42.6	68421

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions