Bilfinger SE

205

190

97.15

Date Time Volume Order Volume Price
14/11/2025 21:40:13.762 10   97.15
      10 97.15
      10 97.15
14/11/2025 21:05:22.183 30   97.00
      30 97.00
      5 97.00
      25 97.00
14/11/2025 20:33:35.662 23   96.95
      23 96.95
      23 96.95
14/11/2025 20:28:50.796 4   96.95
      4 96.95
      4 96.95
14/11/2025 20:27:07.270 25   97.15
      25 97.15
      25 97.15
14/11/2025 20:20:43.869 15   97.15
      15 97.15
      15 97.15
14/11/2025 19:59:41.857 32   97.25
      32 97.25
      32 97.25
14/11/2025 19:56:11.121 3   97.15
      3 97.15
      3 97.15
14/11/2025 19:23:32.513 20   97.15
      20 97.15
      20 97.15
14/11/2025 19:23:32.350 60   97.15
      60 97.15
      60 97.15
14/11/2025 19:22:50.172 60   97.15
      60 97.15
      60 97.15
14/11/2025 19:09:50.502 60   97.15
      60 97.15
      60 97.15
14/11/2025 19:00:17.772 11   96.85
      11 96.85
      11 96.85
14/11/2025 18:38:59.333 25   97.15
      25 97.15
      25 97.15
14/11/2025 18:15:42.010 12   97.20
      12 97.20
      12 97.20
14/11/2025 18:08:57.155 36   97.20
      30 97.20
      36 97.20
      6 97.20
14/11/2025 17:55:01.146 40   96.85
      40 96.85
      40 96.85
14/11/2025 17:54:39.875 60   96.85
      60 96.85
      60 96.85
14/11/2025 17:54:39.809 20   96.85
      20 96.85
      20 96.85
14/11/2025 17:52:45.318 31   97.20
      31 97.20
      31 97.20
14/11/2025 17:52:29.147 20   97.20
      20 97.20
      20 97.20
14/11/2025 17:49:07.355 10   97.15
      10 97.15
      10 97.15
14/11/2025 17:48:14.154 10   97.10
      10 97.10
      10 97.10
14/11/2025 17:42:58.389 50   96.85
      20 96.85
      50 96.85
      30 96.85
14/11/2025 17:37:28.416 50   96.80
      50 96.80
      50 96.80
14/11/2025 17:26:28.095 60   96.55
      60 96.55
      60 96.55
14/11/2025 17:20:07.593 60   96.45
      60 96.45
      60 96.45
14/11/2025 17:11:39.677 8   96.35
      8 96.35
      8 96.35
14/11/2025 17:10:59.774 10   96.40
      10 96.40
      10 96.40
14/11/2025 17:05:58.776 80   95.85
      80 95.85
      80 95.85
14/11/2025 17:02:30.888 15   95.80
      15 95.80
      15 95.80
14/11/2025 17:01:21.136 60   95.85
      60 95.85
      60 95.85
14/11/2025 16:51:08.620 80   96.15
      80 96.15
      80 96.15
14/11/2025 16:49:07.896 1   96.25
      1 96.25
      1 96.25
14/11/2025 16:48:00.216 60   96.35
      60 96.35
      60 96.35
14/11/2025 16:42:53.208 25   96.05
      25 96.05
      25 96.05
14/11/2025 16:38:10.124 60   95.95
      60 95.95
      60 95.95
14/11/2025 16:34:41.407 3   96.15
      3 96.15
      3 96.15
14/11/2025 16:29:58.582 60   96.05
      60 96.05
      60 96.05
14/11/2025 16:14:41.082 2   95.40
      2 95.40
      2 95.40
14/11/2025 16:13:14.799 1   95.45
      1 95.45
      1 95.45
14/11/2025 16:12:53.860 1   95.45
      1 95.45
      1 95.45
14/11/2025 16:12:48.322 2   95.45
      2 95.45
      2 95.45
14/11/2025 16:12:07.412 80   95.45
      80 95.45
      80 95.45
14/11/2025 16:12:05.890 70   95.45
      70 95.45
      70 95.45
14/11/2025 16:11:48.581 10   95.65
      10 95.65
      10 95.65
14/11/2025 16:11:09.840 30   95.75
      30 95.75
      30 95.75
14/11/2025 15:53:12.980 60   95.30
      60 95.30
      60 95.30
14/11/2025 15:49:44.545 40   95.40
      40 95.40
      40 95.40
14/11/2025 15:49:44.470 60   95.40
      60 95.40
      60 95.40
14/11/2025 15:30:23.835 15   94.85
      15 94.85
      15 94.85
14/11/2025 15:29:18.439 60   94.80
      60 94.80
      60 94.80
14/11/2025 15:29:18.405 60   94.80
      60 94.80
      60 94.80
14/11/2025 15:23:31.023 10   94.75
      10 94.75
      10 94.75
14/11/2025 15:22:26.222 10   94.80
      10 94.80
      10 94.80
14/11/2025 15:12:41.298 14   94.75
      14 94.75
      14 94.75
14/11/2025 15:01:19.758 40   94.30
      40 94.30
      40 94.30
14/11/2025 15:01:11.627 80   94.30
      80 94.30
      80 94.30
14/11/2025 14:59:25.913 60   94.25
      60 94.25
      60 94.25
14/11/2025 14:56:31.820 60   94.00
      60 94.00
      60 94.00
14/11/2025 14:56:17.850 50   94.25
      50 94.25
      50 94.25
14/11/2025 14:55:49.417 12   94.15
      12 94.15
      12 94.15
14/11/2025 14:55:49.359 60   94.15
      60 94.15
      60 94.15
14/11/2025 14:51:05.038 10   94.25
      10 94.25
      10 94.25
14/11/2025 14:43:53.039 80   94.25
      80 94.25
      80 94.25
14/11/2025 14:35:07.497 20   94.25
      20 94.25
      20 94.25
14/11/2025 14:31:54.521 80   94.30
      80 94.30
      80 94.30
14/11/2025 14:28:13.099 40   94.20
      40 94.20
      40 94.20
14/11/2025 14:28:12.890 80   94.20
      80 94.20
      80 94.20
14/11/2025 14:28:02.417 80   94.20
      80 94.20
      80 94.20
14/11/2025 14:28:00.781 10   94.20
      10 94.20
      10 94.20
14/11/2025 14:20:05.742 10   94.30
      10 94.30
      10 94.30
14/11/2025 14:17:28.840 11   94.20
      11 94.20
      11 94.20
14/11/2025 14:14:47.750 1   94.40
      1 94.40
      1 94.40
14/11/2025 14:14:21.691 10   94.15
      10 94.15
      10 94.15
14/11/2025 14:14:16.539 39   94.10
      39 94.10
      39 94.10
14/11/2025 14:13:25.647 5   94.25
      5 94.25
      5 94.25
14/11/2025 14:08:12.800 79   94.20
      79 94.20
      79 94.20
14/11/2025 14:08:07.247 80   94.20
      80 94.20
      80 94.20
14/11/2025 13:56:29.841 50   94.35
      50 94.35
      50 94.35
14/11/2025 13:52:41.834 20   94.30
      20 94.30
      20 94.30
14/11/2025 13:52:38.889 60   94.30
      60 94.30
      60 94.30
14/11/2025 13:52:21.576 60   94.30
      60 94.30
      60 94.30
14/11/2025 13:52:21.538 60   94.30
      60 94.30
      60 94.30
14/11/2025 13:43:47.909 10   94.40
      10 94.40
      10 94.40
14/11/2025 13:42:19.434 15   94.25
      15 94.25
      15 94.25
14/11/2025 13:42:19.374 7   94.25
      7 94.25
      7 94.25
14/11/2025 13:42:19.299 25   94.45
      25 94.45
      25 94.45
14/11/2025 13:36:37.435 50   94.80
      50 94.80
      50 94.80
14/11/2025 13:33:59.762 7   94.80
      7 94.80
      7 94.80
14/11/2025 13:31:44.829 50   95.00
      50 95.00
      50 95.00
14/11/2025 13:15:04.603 4   94.90
      4 94.90
      4 94.90
14/11/2025 13:01:17.563 1   95.25
      1 95.25
      1 95.25
14/11/2025 13:00:39.323 3   94.85
      3 94.85
      3 94.85
14/11/2025 12:52:13.000 50   95.00
      50 95.00
      50 95.00
14/11/2025 12:42:19.148 35   95.20
      35 95.20
      35 95.20
14/11/2025 12:38:22.890 15   95.45
      15 95.45
      15 95.45
14/11/2025 12:37:03.435 15   95.20
      15 95.20
      15 95.20
14/11/2025 12:36:52.541 60   95.20
      60 95.20
      60 95.20
14/11/2025 12:36:52.414 60   95.20
      60 95.20
      60 95.20
14/11/2025 12:32:04.697 11   95.30
      11 95.30
      11 95.30
14/11/2025 12:29:58.595 60   95.25
      60 95.25
      60 95.25
14/11/2025 12:28:12.146 50   95.20
      50 95.20
      50 95.20
14/11/2025 12:17:53.794 15   95.25
      15 95.25
      15 95.25
14/11/2025 12:10:40.239 20   95.30
      20 95.30
      20 95.30
14/11/2025 12:07:23.894 5   95.50
      5 95.50
      5 95.50
14/11/2025 11:58:42.850 70   95.30
      70 95.30
      70 95.30
14/11/2025 11:57:35.084 80   95.40
      80 95.40
      80 95.40
14/11/2025 11:53:55.355 50   95.10
      50 95.10
      50 95.10
14/11/2025 11:42:16.065 3   95.30
      3 95.30
      3 95.30
14/11/2025 11:35:56.675 20   95.70
      20 95.70
      20 95.70
14/11/2025 11:35:53.227 60   95.70
      60 95.70
      60 95.70
14/11/2025 11:33:28.409 60   95.95
      60 95.95
      60 95.95
14/11/2025 11:33:28.331 60   95.95
      60 95.95
      60 95.95
14/11/2025 11:27:56.823 6   95.95
      6 95.95
      6 95.95
14/11/2025 11:23:08.572 25   96.15
      25 96.15
      25 96.15
14/11/2025 11:14:42.282 30   95.85
      30 95.85
      30 95.85
14/11/2025 11:13:47.889 20   95.90
      20 95.90
      20 95.90
14/11/2025 11:11:41.991 50   95.90
      50 95.90
      50 95.90
14/11/2025 11:03:09.343 10   95.55
      10 95.55
      10 95.55
14/11/2025 11:02:13.893 5   95.45
      5 95.45
      5 95.45
14/11/2025 11:00:47.683 60   95.40
      60 95.40
      60 95.40
14/11/2025 10:56:37.629 20   95.35
      20 95.35
      20 95.35
14/11/2025 10:47:26.426 69   95.00
      69 95.00
      34 95.00
      35 95.00
14/11/2025 10:47:15.572 80   95.00
      80 95.00
      80 95.00
14/11/2025 10:47:15.467 106   95.00
      26 95.00
      20 95.00
      80 95.00
      86 95.00
14/11/2025 10:47:15.290 30   95.00
      30 95.00
      2 95.00
      23 95.00
      5 95.00
14/11/2025 10:47:15.226 52   95.20
      52 95.20
      52 95.20
14/11/2025 10:45:35.157 35   95.70
      35 95.70
      35 95.70
14/11/2025 10:45:21.240 11   95.50
      11 95.50
      11 95.50
14/11/2025 10:45:05.492 20   95.60
      20 95.60
      20 95.60
14/11/2025 10:45:04.870 20   95.90
      20 95.90
      20 95.90
14/11/2025 10:44:49.021 80   95.90
      80 95.90
      80 95.90
14/11/2025 10:44:13.690 25   96.00
      10 96.00
      15 96.00
      20 96.00
      5 96.00
14/11/2025 10:44:07.476 80   96.00
      80 96.00
      80 96.00
14/11/2025 10:40:33.284 8   96.05
      8 96.05
      8 96.05
14/11/2025 10:33:08.799 1   96.05
      1 96.05
      1 96.05
14/11/2025 10:32:40.667 50   96.20
      50 96.20
      50 96.20
14/11/2025 10:20:35.890 70   96.20
      70 96.20
      70 96.20
14/11/2025 10:18:47.100 50   96.20
      50 96.20
      50 96.20
14/11/2025 10:15:04.162 80   96.30
      80 96.30
      80 96.30
14/11/2025 10:11:15.392 80   96.35
      80 96.35
      80 96.35
14/11/2025 10:09:13.169 59   96.35
      59 96.35
      59 96.35
14/11/2025 10:07:51.983 80   96.35
      80 96.35
      80 96.35
14/11/2025 10:06:18.036 5   96.10
      5 96.10
      5 96.10
14/11/2025 10:00:04.989 50   96.10
      50 96.10
      50 96.10
14/11/2025 09:58:42.395 45   96.25
      45 96.25
      45 96.25
14/11/2025 09:56:42.056 20   96.45
      20 96.45
      20 96.45
14/11/2025 09:56:29.843 80   96.45
      80 96.45
      80 96.45
14/11/2025 09:56:23.087 21   96.45
      21 96.45
      21 96.45
14/11/2025 09:56:04.944 5   96.45
      5 96.45
      5 96.45
14/11/2025 09:56:04.886 60   96.45
      60 96.45
      60 96.45
14/11/2025 09:55:21.816 50   96.50
      50 96.50
      50 96.50
14/11/2025 09:53:08.540 45   96.70
      45 96.70
      45 96.70
14/11/2025 09:51:11.911 2   96.60
      2 96.60
      2 96.60
14/11/2025 09:43:56.589 6   97.60
      6 97.60
      6 97.60
14/11/2025 09:43:45.945 25   97.35
      25 97.35
      25 97.35
14/11/2025 09:40:39.963 3   97.60
      3 97.60
      3 97.60
14/11/2025 09:33:31.767 30   96.90
      30 96.90
      30 96.90
14/11/2025 09:30:02.763 25   97.05
      25 97.05
      25 97.05
14/11/2025 09:30:01.093 52   96.60
      52 96.60
      52 96.60
14/11/2025 09:25:43.501 1   96.30
      1 96.30
      1 96.30
14/11/2025 09:22:59.983 60   96.30
      60 96.30
      60 96.30
14/11/2025 09:22:18.396 40   96.30
      40 96.30
      40 96.30
14/11/2025 09:21:22.449 40   96.30
      40 96.30
      40 96.30
14/11/2025 09:19:58.014 34   96.40
      34 96.40
      34 96.40
14/11/2025 09:08:07.021 30   96.20
      30 96.20
      30 96.20
14/11/2025 09:07:59.703 422   96.20
      13 96.20
      422 96.20
      26 96.20
      200 96.20
      183 96.20
14/11/2025 09:07:47.934 60   96.55
      60 96.55
      60 96.55
14/11/2025 09:07:47.844 70   96.60
      45 96.60
      25 96.60
      70 96.60
14/11/2025 09:05:31.612 40   97.55
      40 97.55
      40 97.55
14/11/2025 09:02:25.914 43   97.70
      43 97.70
      43 97.70
14/11/2025 09:02:05.246 25   97.50
      4 97.50
      21 97.50
      25 97.50
14/11/2025 09:02:05.194 30   98.00
      30 98.00
      30 98.00
14/11/2025 08:59:00.059 80   98.40
      30 98.40
      80 98.40
      50 98.40
14/11/2025 08:58:56.562 747   98.40
      747 98.40
      747 98.40
14/11/2025 08:57:56.885 60   98.70
      60 98.70
      60 98.70
14/11/2025 08:35:40.961 40   98.85
      40 98.85
      40 98.85
14/11/2025 08:34:59.245 60   98.85
      60 98.85
      60 98.85
14/11/2025 08:34:27.315 50   98.85
      50 98.85
      50 98.85
14/11/2025 08:33:40.361 25   98.85
      25 98.85
      25 98.85
14/11/2025 08:27:43.597 26   98.90
      26 98.90
      26 98.90
14/11/2025 08:22:34.832 10   98.85
      10 98.85
      10 98.85
14/11/2025 08:11:30.011 12   99.10
      12 99.10
      12 99.10
14/11/2025 08:00:39.288 3   99.05
      3 99.05
      3 99.05
14/11/2025 08:00:19.175 1   99.30
      1 99.30
      1 99.30
14/11/2025 08:00:04.912 5   99.30
      5 99.30
      5 99.30
14/11/2025 07:46:43.795 20   99.05
      20 99.05
      20 99.05
14/11/2025 07:30:08.567 60   99.20
      60 99.20
      60 99.20
14/11/2025 07:30:08.083 14   99.20
      14 99.20
      14 99.20
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 CET (UTC+1)