Bilfinger SE Historical Data - GBFD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Bilfinger SE (GBFD)

50.00

-0.60

(-1.19%)

Closed July 29 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
1722010500	50.5	0.85	1.71	49.35	50.6	49.35	2017
1721924100	49.65	-0.45	-0.90	50.1	50.4	49	1539
1721837700	50.1	-0.6	-1.18	50.4	50.9	50.1	3652
1721751300	50.7	-0.8	-1.55	51.5	51.5	50.5	3513
1721664900	51.5	-0.1	-0.19	51.8	52.1	51.4	2326
1721405700	51.6	0.6	1.18	50.75	52.3	50.7	4520
1721319300	51	1.2	2.41	50.2	51.4	50.1	6238
1721232900	49.8	0.5	1.01	50.1	51.9	49.8	6197
1721146500	49.3	0.4	0.82	48.6	49.55	48.6	766
1721060100	48.9	-0.2	-0.41	49.3	49.8	48.9	1819
1720800900	49.1	0.3	0.61	48.75	49.25	48.4	1109
1720714500	48.8	-0.2	-0.41	48.5	48.95	48.2	1634
1720628100	49	0.5	1.03	48.3	49.05	48.25	7485
1720541700	48.5	-0.95	-1.92	49.15	49.225	48.3	1266
1720455300	49.45	0.5	1.02	48.9	49.6	48.9	6375
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

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