Bilfinger SE

322

267

103.20

Date Time Volume Order Volume Price
13/10/2025 21:58:08.353 48   103.20
      48 103.20
      48 103.20
13/10/2025 21:49:01.141 40   103.20
      40 103.20
      40 103.20
13/10/2025 21:48:54.753 60   103.20
      60 103.20
      60 103.20
13/10/2025 21:46:06.670 8   103.20
      8 103.20
      8 103.20
13/10/2025 20:48:21.276 130   103.00
      130 103.00
      110 103.00
      20 103.00
13/10/2025 20:48:15.255 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:48:11.253 250   103.00
      150 103.00
      250 103.00
      100 103.00
13/10/2025 20:47:58.588 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:38:20.004 19   102.90
      19 102.90
      19 102.90
13/10/2025 20:37:10.766 10   102.90
      10 102.90
      10 102.90
13/10/2025 20:37:09.527 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:37:08.559 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:37:07.832 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:36:52.699 60   102.90
      60 102.90
      60 102.90
13/10/2025 20:34:35.249 1   102.80
      1 102.80
      1 102.80
13/10/2025 20:33:20.082 40   102.90
      40 102.90
      40 102.90
13/10/2025 20:28:09.347 30   102.90
      30 102.90
      30 102.90
13/10/2025 20:19:47.160 30   102.90
      30 102.90
      30 102.90
13/10/2025 20:14:11.594 25   102.90
      25 102.90
      25 102.90
13/10/2025 20:11:23.701 40   102.80
      40 102.80
      40 102.80
13/10/2025 19:43:09.255 6   102.80
      6 102.80
      6 102.80
13/10/2025 19:41:57.956 5   102.80
      5 102.80
      5 102.80
13/10/2025 19:41:56.070 60   102.80
      60 102.80
      60 102.80
13/10/2025 19:41:40.887 60   102.70
      60 102.70
      60 102.70
13/10/2025 19:36:13.789 50   102.60
      50 102.60
      50 102.60
13/10/2025 19:24:07.496 50   102.70
      50 102.70
      50 102.70
13/10/2025 19:19:01.786 60   102.70
      60 102.70
      60 102.70
13/10/2025 18:52:21.466 5   102.70
      5 102.70
      5 102.70
13/10/2025 18:51:13.649 100   102.70
      45 102.70
      25 102.70
      100 102.70
      30 102.70
13/10/2025 18:35:12.322 12   102.60
      12 102.60
      12 102.60
13/10/2025 18:18:44.022 40   102.60
      40 102.60
      40 102.60
13/10/2025 18:18:16.461 60   102.60
      60 102.60
      60 102.60
13/10/2025 18:17:21.958 19   102.90
      19 102.90
      19 102.90
13/10/2025 18:08:17.686 20   102.50
      20 102.50
      20 102.50
13/10/2025 17:58:04.039 50   102.80
      50 102.80
      10 102.80
      40 102.80
13/10/2025 17:57:44.422 60   102.50
      60 102.50
      60 102.50
13/10/2025 17:57:31.758 90   102.50
      60 102.50
      30 102.50
      90 102.50
13/10/2025 17:38:21.892 50   102.80
      50 102.80
      50 102.80
13/10/2025 17:37:18.399 30   102.80
      30 102.80
      30 102.80
13/10/2025 17:36:22.611 15   102.50
      15 102.50
      15 102.50
13/10/2025 17:35:52.133 20   102.50
      20 102.50
      20 102.50
13/10/2025 17:26:37.311 30   102.50
      30 102.50
      30 102.50
13/10/2025 17:22:20.285 50   102.60
      50 102.60
      50 102.60
13/10/2025 17:13:01.595 8   102.30
      8 102.30
      8 102.30
13/10/2025 17:12:42.694 70   102.30
      70 102.30
      70 102.30
13/10/2025 17:08:11.948 30   102.30
      30 102.30
      30 102.30
13/10/2025 17:01:54.680 19   102.50
      19 102.50
      19 102.50
13/10/2025 16:58:39.741 49   102.40
      49 102.40
      49 102.40
13/10/2025 16:57:02.193 13   102.20
      13 102.20
      13 102.20
13/10/2025 16:56:28.674 20   102.20
      20 102.20
      20 102.20
13/10/2025 16:50:51.474 19   102.50
      19 102.50
      19 102.50
13/10/2025 16:43:45.858 4   102.60
      4 102.60
      4 102.60
13/10/2025 16:42:44.090 40   102.50
      40 102.50
      40 102.50
13/10/2025 16:42:19.509 60   102.50
      60 102.50
      60 102.50
13/10/2025 16:33:26.281 10   102.60
      10 102.60
      10 102.60
13/10/2025 16:33:09.318 10   102.70
      10 102.70
      10 102.70
13/10/2025 16:33:08.957 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:33:08.571 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:33:08.167 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:33:02.337 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:33:01.748 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:33:01.192 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:32:55.316 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:32:54.956 70   102.70
      70 102.70
      70 102.70
13/10/2025 16:30:41.260 60   102.60
      60 102.60
      60 102.60
13/10/2025 16:30:09.623 60   102.60
      60 102.60
      60 102.60
13/10/2025 16:30:09.539 60   102.60
      60 102.60
      60 102.60
13/10/2025 16:28:13.431 9   102.60
      9 102.60
      9 102.60
13/10/2025 16:23:42.838 50   102.60
      50 102.60
      50 102.60
13/10/2025 16:22:50.790 10   102.60
      10 102.60
      10 102.60
13/10/2025 16:22:48.693 32   102.70
      11 102.70
      21 102.70
      32 102.70
13/10/2025 16:22:42.886 61   102.40
      61 102.40
      61 102.40
13/10/2025 16:22:40.012 70   102.40
      70 102.40
      70 102.40
13/10/2025 16:21:37.877 70   102.50
      70 102.50
      70 102.50
13/10/2025 16:20:47.719 60   102.80
      60 102.80
      60 102.80
13/10/2025 16:16:00.372 50   102.80
      50 102.80
      50 102.80
13/10/2025 16:06:42.356 1   102.40
      1 102.40
      1 102.40
13/10/2025 16:05:59.653 5   102.60
      5 102.60
      5 102.60
13/10/2025 16:03:04.490 50   102.20
      50 102.20
      50 102.20
13/10/2025 16:00:01.295 1   102.40
      1 102.40
      1 102.40
13/10/2025 15:49:21.401 3   102.20
      3 102.20
      3 102.20
13/10/2025 15:49:20.971 50   102.20
      50 102.20
      50 102.20
13/10/2025 15:45:35.825 1   102.60
      1 102.60
      1 102.60
13/10/2025 15:44:09.208 60   102.40
      60 102.40
      60 102.40
13/10/2025 15:42:34.234 60   102.30
      60 102.30
      60 102.30
13/10/2025 15:41:58.659 50   102.50
      50 102.50
      50 102.50
13/10/2025 15:36:30.859 1   102.00
      1 102.00
      1 102.00
13/10/2025 15:31:19.575 50   102.10
      50 102.10
      50 102.10
13/10/2025 15:29:58.422 70   102.20
      70 102.20
      70 102.20
13/10/2025 15:27:50.380 10   102.20
      10 102.20
      10 102.20
13/10/2025 15:25:57.880 20   102.20
      20 102.20
      20 102.20
13/10/2025 15:25:29.518 35   102.20
      35 102.20
      35 102.20
13/10/2025 15:04:04.216 10   101.70
      10 101.70
      10 101.70
13/10/2025 15:03:50.181 25   101.50
      25 101.50
      25 101.50
13/10/2025 15:01:50.187 20   101.70
      20 101.70
      20 101.70
13/10/2025 15:01:08.640 50   101.80
      50 101.80
      50 101.80
13/10/2025 14:56:39.255 15   101.60
      15 101.60
      15 101.60
13/10/2025 14:56:38.886 60   101.60
      60 101.60
      60 101.60
13/10/2025 14:56:16.740 60   101.60
      60 101.60
      60 101.60
13/10/2025 14:56:16.682 60   101.60
      60 101.60
      60 101.60
13/10/2025 14:49:31.470 28   102.00
      28 102.00
      28 102.00
13/10/2025 14:48:48.135 70   102.00
      70 102.00
      70 102.00
13/10/2025 14:42:28.271 7   101.80
      7 101.80
      7 101.80
13/10/2025 14:37:22.409 200   101.80
      200 101.80
      200 101.80
13/10/2025 14:35:46.028 10   101.90
      10 101.90
      10 101.90
13/10/2025 14:25:36.186 10   101.80
      10 101.80
      10 101.80
13/10/2025 14:09:58.771 70   101.50
      70 101.50
      70 101.50
13/10/2025 13:57:01.400 50   102.00
      50 102.00
      50 102.00
13/10/2025 13:55:38.519 6   102.00
      6 102.00
      6 102.00
13/10/2025 13:46:31.772 8   101.60
      8 101.60
      8 101.60
13/10/2025 13:35:40.974 20   101.80
      20 101.80
      20 101.80
13/10/2025 13:28:45.309 15   101.80
      15 101.80
      15 101.80
13/10/2025 13:28:32.861 60   101.60
      60 101.60
      60 101.60
13/10/2025 13:28:30.794 70   101.60
      70 101.60
      70 101.60
13/10/2025 13:28:27.950 70   101.60
      70 101.60
      70 101.60
13/10/2025 13:15:10.308 50   101.40
      50 101.40
      50 101.40
13/10/2025 13:14:32.585 30   101.50
      30 101.50
      30 101.50
13/10/2025 13:13:55.390 70   101.50
      70 101.50
      70 101.50
13/10/2025 13:12:28.450 30   101.40
      30 101.40
      30 101.40
13/10/2025 13:10:57.713 1   101.70
      1 101.70
      1 101.70
13/10/2025 12:57:10.803 50   102.30
      50 102.30
      50 102.30
13/10/2025 12:42:46.042 60   102.20
      60 102.20
      60 102.20
13/10/2025 12:42:16.051 70   102.40
      70 102.40
      70 102.40
13/10/2025 12:37:50.288 9   102.70
      9 102.70
      9 102.70
13/10/2025 12:37:45.217 14   102.70
      14 102.70
      14 102.70
13/10/2025 12:25:19.695 20   102.30
      20 102.30
      20 102.30
13/10/2025 12:21:15.467 30   102.40
      30 102.40
      30 102.40
13/10/2025 12:21:15.265 70   102.40
      70 102.40
      70 102.40
13/10/2025 12:21:10.495 80   102.40
      10 102.40
      80 102.40
      70 102.40
13/10/2025 12:19:51.364 70   102.40
      70 102.40
      70 102.40
13/10/2025 12:16:44.890 10   102.20
      10 102.20
      10 102.20
13/10/2025 12:16:42.629 70   102.20
      70 102.20
      70 102.20
13/10/2025 12:16:08.397 70   102.20
      70 102.20
      70 102.20
13/10/2025 12:12:23.206 50   102.20
      50 102.20
      50 102.20
13/10/2025 12:10:02.655 50   102.30
      50 102.30
      50 102.30
13/10/2025 12:06:16.292 20   102.10
      20 102.10
      20 102.10
13/10/2025 12:01:09.714 15   102.20
      15 102.20
      15 102.20
13/10/2025 11:57:25.664 11   102.50
      11 102.50
      11 102.50
13/10/2025 11:56:14.861 20   102.50
      20 102.50
      20 102.50
13/10/2025 11:55:23.706 60   102.30
      60 102.30
      60 102.30
13/10/2025 11:55:23.533 70   102.30
      70 102.30
      70 102.30
13/10/2025 11:55:19.566 70   102.30
      70 102.30
      70 102.30
13/10/2025 11:51:27.326 1   102.50
      1 102.50
      1 102.50
13/10/2025 11:51:15.852 30   102.50
      30 102.50
      30 102.50
13/10/2025 11:48:14.732 10   102.30
      10 102.30
      10 102.30
13/10/2025 11:48:14.555 70   102.30
      70 102.30
      70 102.30
13/10/2025 11:48:13.294 70   102.30
      70 102.30
      70 102.30
13/10/2025 11:41:44.242 20   102.60
      20 102.60
      20 102.60
13/10/2025 11:41:01.335 39   102.50
      39 102.50
      39 102.50
13/10/2025 11:40:00.385 60   102.40
      60 102.40
      60 102.40
13/10/2025 11:39:49.589 30   102.50
      30 102.50
      30 102.50
13/10/2025 11:39:21.384 70   102.50
      70 102.50
      70 102.50
13/10/2025 11:36:52.296 10   102.50
      10 102.50
      10 102.50
13/10/2025 11:36:43.446 30   102.40
      30 102.40
      30 102.40
13/10/2025 11:36:37.214 70   102.40
      70 102.40
      70 102.40
13/10/2025 11:32:29.448 70   102.50
      70 102.50
      70 102.50
13/10/2025 11:30:34.675 19   102.70
      19 102.70
      19 102.70
13/10/2025 11:30:21.728 50   102.70
      50 102.70
      50 102.70
13/10/2025 11:29:03.365 8   102.70
      8 102.70
      8 102.70
13/10/2025 11:17:54.892 55   102.90
      55 102.90
      55 102.90
13/10/2025 11:17:54.612 70   102.90
      30 102.90
      70 102.90
      40 102.90
13/10/2025 11:17:07.027 70   102.90
      70 102.90
      70 102.90
13/10/2025 11:08:38.320 30   102.70
      30 102.70
      30 102.70
13/10/2025 11:07:41.642 5   102.80
      5 102.80
      5 102.80
13/10/2025 11:04:02.640 70   102.60
      70 102.60
      70 102.60
13/10/2025 10:59:17.722 70   102.50
      70 102.50
      70 102.50
13/10/2025 10:56:49.575 10   102.50
      10 102.50
      10 102.50
13/10/2025 10:56:37.754 70   102.50
      70 102.50
      70 102.50
13/10/2025 10:55:13.280 10   102.20
      10 102.20
      10 102.20
13/10/2025 10:55:10.704 70   102.20
      70 102.20
      70 102.20
13/10/2025 10:54:55.427 70   102.20
      70 102.20
      70 102.20
13/10/2025 10:51:05.560 30   102.70
      30 102.70
      30 102.70
13/10/2025 10:51:00.694 70   102.70
      70 102.70
      70 102.70
13/10/2025 10:44:50.385 20   102.10
      20 102.10
      20 102.10
13/10/2025 10:41:26.352 29   102.30
      29 102.30
      29 102.30
13/10/2025 10:40:46.972 48   102.30
      48 102.30
      48 102.30
13/10/2025 10:39:53.284 30   102.00
      30 102.00
      30 102.00
13/10/2025 10:39:38.919 1   102.00
      1 102.00
      1 102.00
13/10/2025 10:39:35.890 35   102.20
      35 102.20
      35 102.20
13/10/2025 10:37:13.314 1   102.20
      1 102.20
      1 102.20
13/10/2025 10:31:25.261 30   101.90
      30 101.90
      30 101.90
13/10/2025 10:24:49.841 30   101.90
      30 101.90
      30 101.90
13/10/2025 10:24:17.637 70   101.90
      70 101.90
      70 101.90
13/10/2025 10:20:31.680 10   101.90
      10 101.90
      10 101.90
13/10/2025 10:19:46.045 40   101.40
      40 101.40
      40 101.40
13/10/2025 10:17:00.841 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:17:00.481 50   101.50
      50 101.50
      50 101.50
13/10/2025 10:16:05.014 10   101.50
      10 101.50
      10 101.50
13/10/2025 10:16:02.540 70   101.50
      70 101.50
      70 101.50
13/10/2025 10:15:56.651 70   101.50
      70 101.50
      70 101.50
13/10/2025 10:14:31.097 14   101.50
      14 101.50
      14 101.50
13/10/2025 10:12:19.287 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:12:18.918 50   101.50
      50 101.50
      50 101.50
13/10/2025 10:11:37.770 70   101.40
      70 101.40
      70 101.40
13/10/2025 10:10:27.171 41   101.40
      41 101.40
      41 101.40
13/10/2025 10:09:13.561 40   101.40
      40 101.40
      40 101.40
13/10/2025 10:08:26.102 60   101.40
      60 101.40
      60 101.40
13/10/2025 10:06:10.487 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:06:10.303 6   101.40
      6 101.40
      6 101.40
13/10/2025 10:06:10.087 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:05:55.209 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:04:53.546 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:04:53.498 50   101.40
      50 101.40
      50 101.40
13/10/2025 10:02:20.780 5   101.50
      5 101.50
      5 101.50
13/10/2025 10:02:13.802 70   101.50
      70 101.50
      70 101.50
13/10/2025 10:00:41.607 10   101.40
      10 101.40
      10 101.40
13/10/2025 09:51:52.666 19   101.90
      19 101.90
      19 101.90
13/10/2025 09:51:29.212 10   101.90
      10 101.90
      10 101.90
13/10/2025 09:48:23.784 30   101.80
      30 101.80
      30 101.80
13/10/2025 09:46:11.812 70   101.40
      70 101.40
      70 101.40
13/10/2025 09:42:56.004 38   101.40
      38 101.40
      38 101.40
13/10/2025 09:40:33.113 1   101.80
      1 101.80
      1 101.80
13/10/2025 09:40:28.552 40   101.50
      40 101.50
      40 101.50
13/10/2025 09:39:55.682 50   101.40
      50 101.40
      50 101.40
13/10/2025 09:32:45.116 30   102.20
      30 102.20
      30 102.20
13/10/2025 09:31:31.319 70   102.20
      70 102.20
      70 102.20
13/10/2025 09:30:52.312 40   102.50
      40 102.50
      40 102.50
13/10/2025 09:30:07.983 1   102.10
      1 102.10
      1 102.10
13/10/2025 09:29:56.118 10   102.40
      10 102.40
      10 102.40
13/10/2025 09:26:22.169 50   102.50
      50 102.50
      50 102.50
13/10/2025 09:24:45.466 14   102.30
      14 102.30
      14 102.30
13/10/2025 09:24:41.265 13   102.30
      13 102.30
      13 102.30
13/10/2025 09:23:12.005 10   102.70
      10 102.70
      10 102.70
13/10/2025 09:17:44.811 25   103.20
      25 103.20
      25 103.20
13/10/2025 09:16:23.436 30   103.20
      30 103.20
      30 103.20
13/10/2025 09:15:20.315 50   103.20
      50 103.20
      50 103.20
13/10/2025 09:11:07.659 45   102.80
      45 102.80
      45 102.80
13/10/2025 09:11:06.955 50   102.80
      50 102.80
      50 102.80
13/10/2025 09:11:03.928 50   102.50
      50 102.50
      50 102.50
13/10/2025 09:10:46.256 50   102.40
      50 102.40
      50 102.40
13/10/2025 09:05:03.587 30   102.20
      30 102.20
      30 102.20
13/10/2025 08:56:15.698 10   101.40
      10 101.40
      10 101.40
13/10/2025 08:55:22.734 10   101.10
      10 101.10
      10 101.10
13/10/2025 08:55:22.449 25   101.30
      25 101.30
      25 101.30
13/10/2025 08:55:01.737 5   101.40
      5 101.40
      5 101.40
13/10/2025 08:52:47.103 55   101.40
      30 101.40
      25 101.40
      55 101.40
13/10/2025 08:49:53.423 50   101.60
      50 101.60
      50 101.60
13/10/2025 08:48:17.977 30   101.60
      30 101.60
      30 101.60
13/10/2025 08:43:54.363 35   101.50
      25 101.50
      35 101.50
      10 101.50
13/10/2025 08:43:08.706 3   101.30
      3 101.30
      3 101.30
13/10/2025 08:39:48.154 50   101.30
      25 101.30
      50 101.30
      25 101.30
13/10/2025 08:31:37.075 38   101.70
      38 101.70
      38 101.70
13/10/2025 08:30:37.799 60   101.60
      60 101.60
      60 101.60
13/10/2025 08:25:38.855 28   101.30
      25 101.30
      3 101.30
      28 101.30
13/10/2025 08:18:43.638 12   101.60
      12 101.60
      12 101.60
13/10/2025 08:15:36.609 40   101.50
      40 101.50
      40 101.50
13/10/2025 08:10:35.383 15   101.70
      15 101.70
      15 101.70
13/10/2025 08:10:31.283 85   101.70
      85 101.70
      25 101.70
      60 101.70
13/10/2025 08:09:14.311 4   101.70
      4 101.70
      4 101.70
13/10/2025 08:07:12.185 10   101.30
      10 101.30
      10 101.30
13/10/2025 08:05:39.642 8   101.30
      8 101.30
      8 101.30
13/10/2025 08:04:35.101 60   101.30
      25 101.30
      35 101.30
      60 101.30
13/10/2025 08:02:11.697 1   101.60
      1 101.60
      1 101.60
13/10/2025 08:00:38.659 7   101.30
      7 101.30
      7 101.30
13/10/2025 08:00:09.895 8   101.30
      8 101.30
      8 101.30
13/10/2025 07:59:31.441 25   101.50
      20 101.50
      25 101.50
      5 101.50
13/10/2025 07:50:15.773 37   101.10
      37 101.10
      12 101.10
      25 101.10
13/10/2025 07:45:09.250 2   101.60
      2 101.60
      2 101.60
13/10/2025 07:45:08.732 60   101.60
      60 101.60
      60 101.60
13/10/2025 07:45:08.125 60   101.60
      60 101.60
      60 101.60
13/10/2025 07:45:04.741 68   101.60
      8 101.60
      68 101.60
      60 101.60
13/10/2025 07:44:53.630 60   101.40
      60 101.40
      60 101.40
13/10/2025 07:36:34.443 4   101.40
      4 101.40
      4 101.40
13/10/2025 07:34:17.477 5   101.40
      5 101.40
      5 101.40
13/10/2025 07:34:17.120 60   101.40
      60 101.40
      60 101.40
13/10/2025 07:30:23.644 60   101.40
      60 101.40
      60 101.40
13/10/2025 07:30:23.564 1 144   101.00
      5 101.00
      50 101.00
      15 101.00
      100 101.00
      8 101.00
      40 101.00
      80 101.00
      34 101.00
      14 101.00
      10 101.00
      8 101.00
      49 101.00
      50 101.00
      58 101.00
      62 101.00
      19 101.00
      155 101.00
      20 101.00
      21 101.00
      67 101.00
      10 101.00
      49 101.00
      150 101.00
      70 101.00
      49 101.00
      100 101.00
      100 101.00
      25 101.00
      80 101.00
      100 101.00
      20 101.00
      2 101.00
      79 101.00
      25 101.00
      24 101.00
      420 101.00
      120 101.00
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)