Bilfinger SE

307

247

97.50

Date Time Volume Order Volume Price
17/11/2025 21:32:47.991 30   97.50
      30 97.50
      30 97.50
17/11/2025 21:12:02.972 619   98.00
      619 98.00
      619 98.00
17/11/2025 21:09:49.871 25   97.50
      25 97.50
      25 97.50
17/11/2025 21:09:49.856 200   97.50
      200 97.50
      200 97.50
17/11/2025 20:49:31.206 1   98.00
      1 98.00
      1 98.00
17/11/2025 20:45:36.616 200   98.00
      200 98.00
      200 98.00
17/11/2025 20:44:58.266 60   98.75
      60 98.75
      60 98.75
17/11/2025 20:44:58.103 60   98.75
      60 98.75
      60 98.75
17/11/2025 20:44:50.098 60   97.95
      60 97.95
      60 97.95
17/11/2025 20:44:40.099 60   97.95
      60 97.95
      60 97.95
17/11/2025 20:44:39.732 10   97.95
      10 97.95
      10 97.95
17/11/2025 20:44:02.318 60   98.75
      60 98.75
      60 98.75
17/11/2025 20:19:46.224 5   99.30
      5 99.30
      5 99.30
17/11/2025 20:02:22.093 10   99.30
      10 99.30
      10 99.30
17/11/2025 19:44:46.336 19   99.20
      19 99.20
      19 99.20
17/11/2025 19:37:48.019 50   99.15
      50 99.15
      50 99.15
17/11/2025 19:30:19.189 31   99.50
      31 99.50
      31 99.50
17/11/2025 19:22:10.247 5   99.55
      5 99.55
      5 99.55
17/11/2025 19:16:09.766 10   99.50
      10 99.50
      10 99.50
17/11/2025 18:51:47.948 50   99.30
      50 99.30
      25 99.30
      25 99.30
17/11/2025 18:43:01.068 30   99.75
      30 99.75
      30 99.75
17/11/2025 18:33:07.595 5   99.50
      5 99.50
      5 99.50
17/11/2025 18:25:25.171 30   99.75
      30 99.75
      30 99.75
17/11/2025 18:17:45.384 20   99.45
      20 99.45
      20 99.45
17/11/2025 18:11:06.831 22   99.80
      22 99.80
      22 99.80
17/11/2025 17:58:48.065 26   99.80
      26 99.80
      26 99.80
17/11/2025 17:57:03.839 60   99.80
      25 99.80
      35 99.80
      60 99.80
17/11/2025 17:45:33.619 1   99.40
      1 99.40
      1 99.40
17/11/2025 17:33:13.605 10   98.85
      10 98.85
      10 98.85
17/11/2025 17:25:58.448 4   99.20
      4 99.20
      4 99.20
17/11/2025 17:15:51.766 45   98.30
      45 98.30
      45 98.30
17/11/2025 17:14:33.614 10   98.65
      10 98.65
      10 98.65
17/11/2025 17:06:39.129 30   98.65
      30 98.65
      30 98.65
17/11/2025 17:05:53.105 60   98.55
      60 98.55
      60 98.55
17/11/2025 17:04:49.398 12   98.50
      12 98.50
      12 98.50
17/11/2025 17:03:11.005 51   98.65
      51 98.65
      51 98.65
17/11/2025 16:50:42.429 10   99.10
      10 99.10
      10 99.10
17/11/2025 16:49:20.810 6   99.00
      6 99.00
      6 99.00
17/11/2025 16:49:19.023 15   99.00
      15 99.00
      15 99.00
17/11/2025 16:45:05.191 58   99.10
      58 99.10
      58 99.10
17/11/2025 16:43:43.095 15   99.05
      15 99.05
      15 99.05
17/11/2025 16:43:42.926 70   99.05
      70 99.05
      70 99.05
17/11/2025 16:43:40.818 70   99.05
      70 99.05
      70 99.05
17/11/2025 16:43:36.560 70   99.05
      70 99.05
      70 99.05
17/11/2025 16:40:16.796 70   99.00
      70 99.00
      70 99.00
17/11/2025 16:36:24.738 2   99.15
      2 99.15
      2 99.15
17/11/2025 16:35:21.960 5   99.05
      5 99.05
      5 99.05
17/11/2025 16:35:10.329 70   99.05
      70 99.05
      70 99.05
17/11/2025 16:34:51.651 60   99.10
      60 99.10
      60 99.10
17/11/2025 16:34:44.125 360   99.05
      360 99.05
      360 99.05
17/11/2025 16:34:37.252 70   99.10
      70 99.10
      70 99.10
17/11/2025 16:34:11.184 70   99.10
      70 99.10
      70 99.10
17/11/2025 16:29:42.149 5   99.35
      5 99.35
      5 99.35
17/11/2025 16:19:12.879 30   99.15
      30 99.15
      30 99.15
17/11/2025 16:16:43.255 2   99.50
      2 99.50
      2 99.50
17/11/2025 16:15:27.941 2   99.30
      2 99.30
      2 99.30
17/11/2025 16:02:08.841 270   100.10
      200 100.10
      270 100.10
      70 100.10
17/11/2025 16:00:55.779 40   100.00
      40 100.00
      40 100.00
17/11/2025 16:00:45.783 60   100.00
      60 100.00
      60 100.00
17/11/2025 16:00:02.313 2   99.95
      2 99.95
      2 99.95
17/11/2025 15:59:48.521 30   99.80
      30 99.80
      30 99.80
17/11/2025 15:50:12.824 1   99.90
      1 99.90
      1 99.90
17/11/2025 15:47:25.123 45   99.95
      45 99.95
      45 99.95
17/11/2025 15:45:13.277 70   99.95
      70 99.95
      70 99.95
17/11/2025 15:40:50.775 3   99.95
      3 99.95
      3 99.95
17/11/2025 15:38:37.575 30   99.70
      30 99.70
      30 99.70
17/11/2025 15:38:15.428 19   100.00
      19 100.00
      19 100.00
17/11/2025 15:37:57.201 70   100.00
      70 100.00
      70 100.00
17/11/2025 15:35:19.081 60   99.80
      60 99.80
      60 99.80
17/11/2025 15:30:09.346 50   99.30
      50 99.30
      50 99.30
17/11/2025 15:29:05.034 10   99.40
      10 99.40
      10 99.40
17/11/2025 15:23:16.914 70   99.35
      70 99.35
      70 99.35
17/11/2025 15:22:04.336 5   99.35
      5 99.35
      5 99.35
17/11/2025 15:18:10.985 60   99.45
      60 99.45
      60 99.45
17/11/2025 15:14:41.124 5   99.60
      5 99.60
      5 99.60
17/11/2025 15:11:33.167 60   99.55
      60 99.55
      60 99.55
17/11/2025 15:07:17.381 10   99.75
      10 99.75
      10 99.75
17/11/2025 15:05:27.428 70   99.55
      70 99.55
      70 99.55
17/11/2025 15:02:13.886 70   99.55
      70 99.55
      70 99.55
17/11/2025 15:02:12.697 50   99.55
      30 99.55
      50 99.55
      20 99.55
17/11/2025 15:00:10.888 60   99.75
      60 99.75
      60 99.75
17/11/2025 15:00:10.825 60   99.75
      60 99.75
      60 99.75
17/11/2025 14:48:44.815 310   99.55
      310 99.55
      310 99.55
17/11/2025 14:48:37.556 120   99.55
      50 99.55
      120 99.55
      70 99.55
17/11/2025 14:48:09.462 70   99.55
      70 99.55
      70 99.55
17/11/2025 14:43:46.712 30   99.50
      30 99.50
      30 99.50
17/11/2025 14:43:46.466 70   99.50
      70 99.50
      70 99.50
17/11/2025 14:40:25.766 320   99.55
      320 99.55
      320 99.55
17/11/2025 14:40:20.768 60   99.55
      60 99.55
      60 99.55
17/11/2025 14:40:06.071 60   99.55
      60 99.55
      60 99.55
17/11/2025 14:40:06.027 60   99.55
      60 99.55
      60 99.55
17/11/2025 14:33:00.157 15   99.25
      15 99.25
      15 99.25
17/11/2025 14:33:00.092 60   99.25
      60 99.25
      60 99.25
17/11/2025 14:31:35.636 110   99.50
      70 99.50
      40 99.50
      110 99.50
17/11/2025 14:31:35.486 70   99.50
      70 99.50
      70 99.50
17/11/2025 14:31:35.298 70   99.50
      70 99.50
      70 99.50
17/11/2025 14:28:58.407 70   99.55
      70 99.55
      70 99.55
17/11/2025 14:25:04.062 20   99.80
      20 99.80
      20 99.80
17/11/2025 14:21:30.128 60   99.80
      60 99.80
      60 99.80
17/11/2025 14:20:51.015 875   99.85
      20 99.85
      820 99.85
      35 99.85
      875 99.85
17/11/2025 14:20:45.432 55   99.75
      55 99.75
      55 99.75
17/11/2025 14:20:30.435 70   99.75
      70 99.75
      70 99.75
17/11/2025 14:18:11.012 55   99.75
      55 99.75
      55 99.75
17/11/2025 14:17:59.179 417   99.60
      417 99.60
      417 99.60
17/11/2025 14:17:49.054 72   99.70
      2 99.70
      70 99.70
      72 99.70
17/11/2025 14:13:43.246 6   99.75
      6 99.75
      6 99.75
17/11/2025 14:08:24.125 32   99.75
      32 99.75
      32 99.75
17/11/2025 14:07:35.511 1   99.70
      1 99.70
      1 99.70
17/11/2025 14:04:46.348 55   99.75
      55 99.75
      55 99.75
17/11/2025 14:03:10.446 3   99.75
      3 99.75
      3 99.75
17/11/2025 14:02:29.840 30   99.75
      30 99.75
      30 99.75
17/11/2025 14:01:25.239 50   99.75
      50 99.75
      50 99.75
17/11/2025 14:01:25.196 2   99.75
      2 99.75
      2 99.75
17/11/2025 14:00:28.767 40   99.75
      40 99.75
      40 99.75
17/11/2025 14:00:28.684 60   99.75
      60 99.75
      60 99.75
17/11/2025 13:58:30.537 30   99.75
      30 99.75
      30 99.75
17/11/2025 13:56:06.345 55   99.75
      55 99.75
      55 99.75
17/11/2025 13:50:27.533 15   99.85
      15 99.85
      15 99.85
17/11/2025 13:33:12.816 70   99.80
      70 99.80
      70 99.80
17/11/2025 13:32:10.813 130   99.60
      130 99.60
      130 99.60
17/11/2025 13:31:52.162 70   99.70
      70 99.70
      70 99.70
17/11/2025 13:29:24.037 50   99.60
      50 99.60
      50 99.60
17/11/2025 13:29:20.317 10   99.65
      10 99.65
      10 99.65
17/11/2025 13:29:15.855 20   99.60
      20 99.60
      20 99.60
17/11/2025 13:27:40.255 50   99.60
      50 99.60
      50 99.60
17/11/2025 13:25:07.579 93   99.70
      93 99.70
      93 99.70
17/11/2025 13:23:57.308 29   99.55
      29 99.55
      29 99.55
17/11/2025 13:23:28.879 70   99.55
      70 99.55
      70 99.55
17/11/2025 13:21:12.825 9   99.55
      9 99.55
      9 99.55
17/11/2025 13:17:57.388 50   99.55
      50 99.55
      50 99.55
17/11/2025 13:15:07.477 70   99.75
      70 99.75
      70 99.75
17/11/2025 13:14:08.560 50   99.75
      50 99.75
      50 99.75
17/11/2025 13:12:33.189 10   99.75
      10 99.75
      10 99.75
17/11/2025 13:07:09.664 10   99.65
      10 99.65
      10 99.65
17/11/2025 13:07:09.332 70   99.65
      70 99.65
      70 99.65
17/11/2025 13:06:54.959 70   99.70
      70 99.70
      70 99.70
17/11/2025 13:06:39.760 15   99.70
      15 99.70
      15 99.70
17/11/2025 13:04:30.069 48   99.75
      48 99.75
      48 99.75
17/11/2025 13:01:29.270 30   99.90
      30 99.90
      30 99.90
17/11/2025 12:53:10.759 107   99.80
      107 99.80
      107 99.80
17/11/2025 12:49:49.773 5   99.75
      5 99.75
      5 99.75
17/11/2025 12:49:28.816 50   99.75
      50 99.75
      50 99.75
17/11/2025 12:48:43.113 19   99.75
      19 99.75
      19 99.75
17/11/2025 12:44:16.835 10   99.90
      10 99.90
      10 99.90
17/11/2025 12:43:12.558 60   99.85
      60 99.85
      60 99.85
17/11/2025 12:36:31.896 20   99.80
      20 99.80
      20 99.80
17/11/2025 12:33:34.055 25   99.75
      25 99.75
      25 99.75
17/11/2025 12:25:24.372 70   99.70
      70 99.70
      70 99.70
17/11/2025 12:23:08.311 15   99.50
      15 99.50
      15 99.50
17/11/2025 12:17:41.462 70   99.75
      70 99.75
      70 99.75
17/11/2025 12:12:05.037 50   99.75
      50 99.75
      50 99.75
17/11/2025 12:11:52.697 48   99.55
      48 99.55
      48 99.55
17/11/2025 12:11:46.065 50   99.75
      50 99.75
      50 99.75
17/11/2025 12:05:21.523 7   99.70
      7 99.70
      7 99.70
17/11/2025 12:05:09.194 280   99.55
      280 99.55
      280 99.55
17/11/2025 12:04:53.679 60   99.60
      60 99.60
      60 99.60
17/11/2025 12:04:53.583 60   99.60
      60 99.60
      60 99.60
17/11/2025 12:03:38.407 10   99.60
      10 99.60
      10 99.60
17/11/2025 11:46:02.702 15   100.20
      15 100.20
      15 100.20
17/11/2025 11:44:11.572 35   100.10
      35 100.10
      35 100.10
17/11/2025 11:41:28.469 100   100.10
      100 100.10
      100 100.10
17/11/2025 11:40:25.865 40   100.10
      40 100.10
      40 100.10
17/11/2025 11:40:25.816 60   100.10
      60 100.10
      60 100.10
17/11/2025 11:37:59.525 30   100.10
      30 100.10
      30 100.10
17/11/2025 11:37:04.588 70   100.00
      70 100.00
      70 100.00
17/11/2025 11:35:37.526 1   99.95
      1 99.95
      1 99.95
17/11/2025 11:22:01.238 30   99.65
      30 99.65
      30 99.65
17/11/2025 11:21:48.298 70   99.65
      70 99.65
      70 99.65
17/11/2025 11:20:52.266 80   99.65
      80 99.65
      10 99.65
      70 99.65
17/11/2025 11:20:05.032 70   99.65
      70 99.65
      70 99.65
17/11/2025 11:16:57.144 10   99.70
      10 99.70
      10 99.70
17/11/2025 11:15:30.103 1 280   99.50
      1 080 99.50
      1 280 99.50
      200 99.50
17/11/2025 11:15:16.474 70   99.60
      20 99.60
      50 99.60
      70 99.60
17/11/2025 11:14:36.356 70   99.60
      70 99.60
      70 99.60
17/11/2025 11:12:51.297 15   100.00
      15 100.00
      15 100.00
17/11/2025 11:09:43.844 40   99.90
      40 99.90
      40 99.90
17/11/2025 11:09:29.754 60   100.10
      60 100.10
      60 100.10
17/11/2025 11:09:03.467 60   99.90
      60 99.90
      60 99.90
17/11/2025 11:09:02.796 60   99.90
      60 99.90
      60 99.90
17/11/2025 11:08:56.841 60   100.00
      60 100.00
      60 100.00
17/11/2025 11:07:30.782 70   100.00
      70 100.00
      70 100.00
17/11/2025 10:54:26.815 10   100.10
      10 100.10
      10 100.10
17/11/2025 10:54:09.463 70   100.10
      70 100.10
      70 100.10
17/11/2025 10:52:24.001 10   100.10
      10 100.10
      10 100.10
17/11/2025 10:51:09.758 50   99.85
      50 99.85
      50 99.85
17/11/2025 10:51:09.632 50   99.85
      50 99.85
      16 99.85
      34 99.85
17/11/2025 10:47:32.240 31   100.10
      31 100.10
      31 100.10
17/11/2025 10:47:27.148 20   100.10
      20 100.10
      20 100.10
17/11/2025 10:42:44.014 40   100.20
      40 100.20
      40 100.20
17/11/2025 10:31:15.000 10   100.80
      10 100.80
      10 100.80
17/11/2025 10:29:58.079 10   100.80
      10 100.80
      10 100.80
17/11/2025 10:28:54.031 30   100.50
      30 100.50
      30 100.50
17/11/2025 10:28:18.465 70   100.50
      70 100.50
      70 100.50
17/11/2025 10:25:34.948 70   100.30
      70 100.30
      70 100.30
17/11/2025 10:24:02.127 15   100.50
      15 100.50
      15 100.50
17/11/2025 10:23:08.672 52   100.30
      52 100.30
      52 100.30
17/11/2025 10:22:30.992 10   100.30
      10 100.30
      10 100.30
17/11/2025 10:19:19.946 60   100.10
      60 100.10
      60 100.10
17/11/2025 10:18:10.528 53   100.40
      1 100.40
      28 100.40
      25 100.40
      52 100.40
17/11/2025 10:17:12.121 70   100.20
      70 100.20
      70 100.20
17/11/2025 10:12:31.933 130   100.20
      100 100.20
      30 100.20
      130 100.20
17/11/2025 10:12:12.846 70   100.20
      70 100.20
      70 100.20
17/11/2025 10:03:18.420 1   100.20
      1 100.20
      1 100.20
17/11/2025 10:02:03.365 2   100.00
      2 100.00
      2 100.00
17/11/2025 10:01:57.317 50   100.00
      50 100.00
      50 100.00
17/11/2025 09:58:26.570 30   100.10
      30 100.10
      30 100.10
17/11/2025 09:56:12.595 20   100.20
      20 100.20
      15 100.20
      5 100.20
17/11/2025 09:48:56.233 45   100.00
      45 100.00
      45 100.00
17/11/2025 09:48:31.170 15   100.30
      15 100.30
      15 100.30
17/11/2025 09:42:33.851 60   100.00
      60 100.00
      5 100.00
      50 100.00
      5 100.00
17/11/2025 09:42:23.050 70   100.00
      70 100.00
      70 100.00
17/11/2025 09:40:16.898 35   99.80
      35 99.80
      35 99.80
17/11/2025 09:39:52.607 50   99.70
      50 99.70
      50 99.70
17/11/2025 09:37:37.479 51   99.45
      51 99.45
      51 99.45
17/11/2025 09:32:49.874 20   99.45
      20 99.45
      20 99.45
17/11/2025 09:31:38.522 2   99.90
      2 99.90
      2 99.90
17/11/2025 09:31:25.922 20   99.90
      20 99.90
      20 99.90
17/11/2025 09:31:01.222 14   99.90
      14 99.90
      14 99.90
17/11/2025 09:25:42.988 10   99.70
      10 99.70
      10 99.70
17/11/2025 09:25:15.456 20   99.70
      20 99.70
      20 99.70
17/11/2025 09:22:37.696 8   99.70
      8 99.70
      8 99.70
17/11/2025 09:20:14.001 5   99.70
      5 99.70
      5 99.70
17/11/2025 09:20:13.965 60   99.70
      60 99.70
      60 99.70
17/11/2025 09:13:45.828 27   99.60
      27 99.60
      27 99.60
17/11/2025 09:12:42.050 3   99.60
      3 99.60
      3 99.60
17/11/2025 09:10:32.222 40   99.60
      40 99.60
      40 99.60
17/11/2025 09:09:47.628 70   99.60
      70 99.60
      70 99.60
17/11/2025 09:05:24.367 25   99.25
      25 99.25
      25 99.25
17/11/2025 09:01:51.337 60   99.00
      60 99.00
      25 99.00
      10 99.00
      25 99.00
17/11/2025 09:01:51.255 50   98.90
      50 98.90
      50 98.90
17/11/2025 09:01:19.475 260   98.00
      100 98.00
      260 98.00
      100 98.00
      60 98.00
17/11/2025 08:47:54.955 914   96.35
      100 96.35
      574 96.35
      914 96.35
      140 96.35
      100 96.35
17/11/2025 08:47:08.295 86   96.65
      86 96.65
      60 96.65
      26 96.65
17/11/2025 08:44:08.765 50   96.90
      50 96.90
      50 96.90
17/11/2025 08:43:18.841 74   96.90
      26 96.90
      38 96.90
      10 96.90
      50 96.90
      24 96.90
17/11/2025 08:42:39.671 60   96.50
      60 96.50
      60 96.50
17/11/2025 08:42:29.621 1 915   96.00
      100 96.00
      100 96.00
      50 96.00
      52 96.00
      50 96.00
      1 915 96.00
      1 563 96.00
17/11/2025 08:41:31.254 85   96.55
      85 96.55
      60 96.55
      25 96.55
17/11/2025 08:01:39.216 10   96.80
      4 96.80
      10 96.80
      6 96.80
17/11/2025 08:00:34.254 1   96.85
      1 96.85
      1 96.85
17/11/2025 08:00:07.047 1   96.45
      1 96.45
      1 96.45
17/11/2025 07:58:09.039 60   96.55
      60 96.55
      60 96.55
17/11/2025 07:56:30.472 658   96.55
      658 96.55
      200 96.55
      458 96.55
17/11/2025 07:55:37.742 92   96.85
      26 96.85
      60 96.85
      92 96.85
      6 96.85
17/11/2025 07:37:44.604 50   97.20
      50 97.20
      50 97.20
17/11/2025 07:30:16.662 39   96.95
      30 96.95
      39 96.95
      9 96.95
17/11/2025 07:30:16.509 251   96.95
      100 96.95
      8 96.95
      52 96.95
      30 96.95
      4 96.95
      10 96.95
      50 96.95
      25 96.95
      14 96.95
      155 96.95
      54 96.95
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)