Bilfinger SE Historical Data - GBFD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Bilfinger SE (GBFD)

66.50

0.75

( 1.14% )

Updated: 11:15:01

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
1741626900	65.7	-1.6	-2.38	69	69	65.3	25676
1741367700	67.3	-4.6	-6.40	71.2	71.2	64.75	28378
1741281300	71.9	1.7	2.42	73.2	74.2	70.1	18917
1741194900	70.2	10.7	17.98	66	73.95	66	79873
1741108500	59.5	0.4	0.68	60.2	61.5	58.6	18013
1741022100	59.1	3.4	6.10	57.2	59.4	57.2	15937
1740762900	55.7	-0.8	-1.42	56.1	56.1	55.7	8752
1740676500	56.5	-0.2	-0.35	56.6	56.6	55.9	3579
1740590100	56.7	1	1.80	56.2	56.95	56.2	5299
1740503700	55.7	0.1	0.18	55.3	56.3	55.3	3648
1740417300	55.6	1.7	3.15	54.9	56.2	54.6	5968
1740158100	53.9	-0.1	-0.19	54.4	54.4	53.5	8195
1740071700	54	-0.9	-1.64	55.1	55.2	54	7576
1739985300	54.9	-1.2	-2.14	56.1	56.5	54.9	5752
1739898900	56.1	1.1	2.00	55.3	56.2	54.9	4964
1739812500	55	1.1	2.04	53.7	55.3	52.9	11448
1739553300	53.9	1.7	3.26	51.9	53.9	51.7	10259
1739466900	52.2	1.8	3.57	50.4	52.6	50	7125
1739380500	50.4	0.3	0.60	50.2	50.5	49.95	3179
1739294100	50.1	0.55	1.11	49.4	50.1	49.4	2654
1739207700	49.55	0.6	1.23	49.2	49.6	49.1	5137
1738948500	48.95	-0.3	-0.61	49.3	49.325	48.9	2090
1738862100	49.25	0.95	1.97	48.35	49.325	48.35	4254
1738775700	48.3	-0.3	-0.62	48.3	48.45	47.95	2813
1738689300	48.6	-0.3	-0.61	48.7	48.85	48.45	2342
1738602900	48.9	-0.8	-1.61	48.4	49	48.4	2211
1738343700	49.7	0.7	1.43	49.05	49.95	49	2425
1738257300	49	1.2	2.51	48.6	49.15	48.35	2288
1738170900	47.8	-0.8	-1.65	48.6	48.65	47.8	4137
1738084500	48.6	0.35	0.73	48.55	48.7	48.25	1599
1737998100	48.25	-0.05	-0.10	48.5	48.7	47.95	7200
1737738900	48.3	-0.7	-1.43	49.2	49.6	48.3	2867
1737652500	49	1.95	4.14	47.7	49.2	47.7	8698
1737566100	47.05	0	0.00	47.05	47.05	47.05	0
1737479700	47.05	0.2	0.43	46.75	47.4	46.75	19479
1737393300	46.85	0.3	0.64	46.35	47.1	46.35	2366
1737134100	46.55	0.6	1.31	46.5	46.6	46.15	5299
1737047700	45.95	0.35	0.77	45.85	46.15	45.35	4756
1736961300	45.6	0.8	1.79	45.05	45.8	45	1913
1736874900	44.8	0.05	0.11	44.95	45.05	44.5	1994
1736788500	44.75	-1.3	-2.82	45.25	45.25	44.6	1896
1736529300	46.05	-0.05	-0.11	46.3	46.7	45.8	1534
1736442900	46.1	0.75	1.65	45.55	46.15	45.5	6140
1736356500	45.35	-0.4	-0.87	45.95	46.1	45.1	3398
1736270100	45.75	-0.55	-1.19	46.4	46.85	45.75	2440
1736183700	46.3	0.45	0.98	45.85	46.35	45.8	2350
1735924500	45.85	-0.15	-0.33	46.05	46.05	45.45	1472
1735838100	46	-0.25	-0.54	46.1	46.325	45.5	1388
1735751700	46.25	0	0.00	46.25	46.25	46.25	0
1735665300	46.25	0	0.00	46.25	46.25	46.25	0
1735578900	46.25	0.15	0.33	45.55	46.25	45.55	931
1735319700	46.1	-0.4	-0.86	46.6	46.75	45.95	1881
1735233300	46.5	0	0.00	46.5	46.5	46.5	0
1735146900	46.5	0	0.00	46.5	46.5	46.5	0
1735060500	46.5	0	0.00	46.5	46.5	46.5	0
1734974100	46.5	0.2	0.43	46.05	46.65	46.05	1050
1734714900	46.3	-0.2	-0.43	45.85	46.6	45.7	9968
1734628500	46.5	0.5	1.09	45.55	46.55	45.55	4279
1734542100	46	-0.75	-1.60	46.55	46.9	45.95	6050
1734455700	46.75	0.35	0.75	46.55	46.8	46.175	8008
1734369300	46.4	-0.65	-1.38	47.1	47.3	45.9	20406
1734110100	47.05	0	0.00	47.25	47.45	47.05	2118
1734023700	47.05	-0.6	-1.26	47.4	47.5	46.8	1436
1733937300	47.65	2.2	4.84	46.2	48.15	46.2	4529

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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