Bilfinger SE

259

230

102.00

Date Time Volume Order Volume Price
03/12/2025 21:56:16.006 15   102.00
      11 102.00
      15 102.00
      4 102.00
03/12/2025 21:11:05.582 15   101.70
      15 101.70
      15 101.70
03/12/2025 20:40:54.220 40   101.70
      40 101.70
      40 101.70
03/12/2025 20:04:49.978 5   101.80
      5 101.80
      5 101.80
03/12/2025 19:58:08.050 100   101.80
      30 101.80
      45 101.80
      25 101.80
      100 101.80
03/12/2025 19:53:35.549 30   101.60
      30 101.60
      30 101.60
03/12/2025 19:36:39.037 3   101.50
      3 101.50
      3 101.50
03/12/2025 19:20:12.110 12   101.40
      12 101.40
      12 101.40
03/12/2025 19:19:48.625 12   101.40
      12 101.40
      12 101.40
03/12/2025 19:10:51.099 25   101.50
      25 101.50
      25 101.50
03/12/2025 19:06:03.779 10   101.70
      10 101.70
      10 101.70
03/12/2025 19:00:10.615 50   101.70
      50 101.70
      50 101.70
03/12/2025 18:55:33.486 25   101.70
      25 101.70
      25 101.70
03/12/2025 18:54:23.383 25   101.50
      25 101.50
      25 101.50
03/12/2025 18:47:33.995 20   101.70
      20 101.70
      20 101.70
03/12/2025 18:42:49.849 22   101.80
      22 101.80
      22 101.80
03/12/2025 18:26:37.384 30   101.70
      30 101.70
      30 101.70
03/12/2025 18:25:44.727 30   101.50
      30 101.50
      25 101.50
      5 101.50
03/12/2025 18:19:18.994 20   101.70
      20 101.70
      20 101.70
03/12/2025 18:06:11.318 45   101.30
      45 101.30
      15 101.30
      30 101.30
03/12/2025 17:57:36.406 20   101.60
      20 101.60
      20 101.60
03/12/2025 17:57:33.236 60   101.60
      60 101.60
      60 101.60
03/12/2025 17:57:30.931 60   101.60
      60 101.60
      60 101.60
03/12/2025 17:57:15.105 60   101.60
      60 101.60
      60 101.60
03/12/2025 17:40:59.388 25   101.70
      25 101.70
      25 101.70
03/12/2025 17:40:02.531 60   101.70
      60 101.70
      60 101.70
03/12/2025 17:36:02.540 55   101.70
      55 101.70
      55 101.70
03/12/2025 17:35:51.824 60   101.70
      15 101.70
      60 101.70
      45 101.70
03/12/2025 17:25:26.775 23   101.80
      23 101.80
      23 101.80
03/12/2025 16:48:23.609 40   102.00
      40 102.00
      40 102.00
03/12/2025 16:48:23.565 60   102.00
      60 102.00
      60 102.00
03/12/2025 16:39:54.115 5   101.80
      5 101.80
      5 101.80
03/12/2025 16:29:58.630 70   101.50
      70 101.50
      70 101.50
03/12/2025 16:23:47.172 40   101.40
      40 101.40
      40 101.40
03/12/2025 16:23:03.707 10   101.20
      10 101.20
      10 101.20
03/12/2025 16:21:53.319 6   101.30
      6 101.30
      6 101.30
03/12/2025 16:16:24.722 70   101.50
      70 101.50
      70 101.50
03/12/2025 16:12:55.105 20   101.50
      20 101.50
      20 101.50
03/12/2025 16:00:09.015 2   101.90
      2 101.90
      2 101.90
03/12/2025 15:57:57.817 30   101.60
      30 101.60
      30 101.60
03/12/2025 15:57:57.807 100   101.70
      100 101.70
      100 101.70
03/12/2025 15:57:48.688 70   101.60
      70 101.60
      70 101.60
03/12/2025 15:50:06.561 60   102.00
      60 102.00
      60 102.00
03/12/2025 15:49:55.904 60   102.00
      60 102.00
      60 102.00
03/12/2025 15:49:55.871 60   102.00
      60 102.00
      60 102.00
03/12/2025 15:49:38.115 50   102.10
      50 102.10
      50 102.10
03/12/2025 15:22:43.826 50   102.00
      50 102.00
      50 102.00
03/12/2025 15:15:45.856 40   102.20
      40 102.20
      40 102.20
03/12/2025 15:12:19.186 50   102.10
      50 102.10
      50 102.10
03/12/2025 15:07:21.689 50   102.00
      50 102.00
      50 102.00
03/12/2025 15:06:52.981 60   102.20
      60 102.20
      60 102.20
03/12/2025 15:04:19.381 30   102.00
      30 102.00
      30 102.00
03/12/2025 15:04:19.202 60   102.00
      60 102.00
      60 102.00
03/12/2025 15:04:12.160 70   102.00
      70 102.00
      60 102.00
      10 102.00
03/12/2025 14:59:19.702 50   102.30
      50 102.30
      50 102.30
03/12/2025 14:41:24.175 30   102.30
      30 102.30
      30 102.30
03/12/2025 14:41:19.582 70   102.30
      70 102.30
      70 102.30
03/12/2025 14:41:07.663 30   102.50
      30 102.50
      30 102.50
03/12/2025 14:34:21.517 12   102.50
      12 102.50
      12 102.50
03/12/2025 14:29:40.360 30   102.50
      30 102.50
      30 102.50
03/12/2025 14:26:28.008 60   102.50
      60 102.50
      60 102.50
03/12/2025 14:26:14.092 40   102.50
      40 102.50
      40 102.50
03/12/2025 14:26:14.025 60   102.50
      60 102.50
      60 102.50
03/12/2025 14:21:38.773 29   102.40
      29 102.40
      29 102.40
03/12/2025 14:16:07.168 20   102.50
      20 102.50
      20 102.50
03/12/2025 14:10:12.689 40   102.50
      40 102.50
      40 102.50
03/12/2025 13:56:50.247 10   102.50
      10 102.50
      10 102.50
03/12/2025 13:50:08.638 40   102.40
      40 102.40
      40 102.40
03/12/2025 13:50:08.537 70   102.40
      70 102.40
      70 102.40
03/12/2025 13:50:08.349 70   102.40
      70 102.40
      70 102.40
03/12/2025 13:49:55.982 70   102.40
      70 102.40
      70 102.40
03/12/2025 13:39:05.928 30   102.30
      30 102.30
      30 102.30
03/12/2025 13:39:00.477 70   102.40
      70 102.40
      70 102.40
03/12/2025 13:35:40.134 15   102.60
      15 102.60
      15 102.60
03/12/2025 13:32:20.867 10   102.40
      10 102.40
      10 102.40
03/12/2025 13:31:28.293 10   102.40
      10 102.40
      10 102.40
03/12/2025 13:31:24.236 70   102.40
      70 102.40
      70 102.40
03/12/2025 13:24:27.649 49   102.30
      49 102.30
      49 102.30
03/12/2025 13:13:25.474 10   102.10
      10 102.10
      10 102.10
03/12/2025 13:08:42.086 55   102.30
      55 102.30
      55 102.30
03/12/2025 13:08:33.628 70   102.20
      70 102.20
      70 102.20
03/12/2025 13:08:19.857 32   102.00
      32 102.00
      32 102.00
03/12/2025 13:08:15.688 268   102.00
      198 102.00
      70 102.00
      268 102.00
03/12/2025 13:06:23.803 2   102.00
      2 102.00
      2 102.00
03/12/2025 13:05:08.431 49   102.20
      49 102.20
      49 102.20
03/12/2025 13:00:24.964 50   102.30
      50 102.30
      50 102.30
03/12/2025 12:48:39.180 20   102.50
      20 102.50
      20 102.50
03/12/2025 12:21:44.314 25   102.30
      25 102.30
      25 102.30
03/12/2025 12:21:39.686 12   102.50
      12 102.50
      12 102.50
03/12/2025 12:21:14.402 30   102.50
      30 102.50
      30 102.50
03/12/2025 12:14:54.918 50   102.60
      50 102.60
      50 102.60
03/12/2025 11:59:17.615 24   102.60
      24 102.60
      24 102.60
03/12/2025 11:59:11.057 60   102.40
      60 102.40
      60 102.40
03/12/2025 11:58:03.951 50   102.40
      50 102.40
      50 102.40
03/12/2025 11:56:10.682 3   102.70
      3 102.70
      3 102.70
03/12/2025 11:55:57.312 180   102.80
      180 102.80
      180 102.80
03/12/2025 11:55:08.448 60   102.50
      60 102.50
      60 102.50
03/12/2025 11:55:08.382 60   102.50
      60 102.50
      60 102.50
03/12/2025 11:38:10.029 60   102.50
      60 102.50
      60 102.50
03/12/2025 11:33:34.020 5   102.80
      5 102.80
      5 102.80
03/12/2025 11:30:52.689 20   103.00
      20 103.00
      20 103.00
03/12/2025 11:30:45.664 60   103.00
      60 103.00
      60 103.00
03/12/2025 11:29:35.004 30   103.10
      30 103.10
      30 103.10
03/12/2025 11:28:27.127 50   103.10
      50 103.10
      50 103.10
03/12/2025 11:27:11.170 29   102.90
      29 102.90
      24 102.90
      5 102.90
03/12/2025 11:26:44.550 25   103.10
      25 103.10
      25 103.10
03/12/2025 11:24:46.056 50   102.90
      50 102.90
      2 102.90
      48 102.90
03/12/2025 11:23:02.578 140   103.20
      140 103.20
      140 103.20
03/12/2025 11:22:56.464 60   103.10
      60 103.10
      60 103.10
03/12/2025 11:22:23.603 40   103.10
      40 103.10
      40 103.10
03/12/2025 11:22:23.520 60   103.10
      60 103.10
      60 103.10
03/12/2025 11:21:34.273 10   103.10
      10 103.10
      10 103.10
03/12/2025 11:16:58.832 60   103.10
      60 103.10
      60 103.10
03/12/2025 11:11:11.983 5   103.10
      5 103.10
      5 103.10
03/12/2025 11:10:18.561 10   103.10
      10 103.10
      10 103.10
03/12/2025 11:04:29.309 7   102.90
      7 102.90
      7 102.90
03/12/2025 11:03:59.744 20   102.90
      20 102.90
      20 102.90
03/12/2025 11:03:59.577 60   102.90
      60 102.90
      60 102.90
03/12/2025 11:03:47.564 60   102.90
      60 102.90
      60 102.90
03/12/2025 11:01:22.509 50   102.90
      50 102.90
      50 102.90
03/12/2025 10:59:10.842 28   103.00
      28 103.00
      28 103.00
03/12/2025 10:57:27.334 9   103.00
      9 103.00
      9 103.00
03/12/2025 10:56:10.391 38   102.80
      38 102.80
      38 102.80
03/12/2025 10:55:52.784 280   102.80
      280 102.80
      280 102.80
03/12/2025 10:55:29.183 60   102.70
      60 102.70
      60 102.70
03/12/2025 10:55:29.137 60   102.70
      60 102.70
      60 102.70
03/12/2025 10:52:52.726 10   102.80
      10 102.80
      10 102.80
03/12/2025 10:52:16.368 1   102.80
      1 102.80
      1 102.80
03/12/2025 10:50:47.345 53   102.50
      28 102.50
      25 102.50
      53 102.50
03/12/2025 10:50:47.297 30   102.50
      30 102.50
      30 102.50
03/12/2025 10:50:35.191 30   103.00
      30 103.00
      30 103.00
03/12/2025 10:48:47.320 10   102.70
      10 102.70
      10 102.70
03/12/2025 10:46:25.750 25   102.80
      25 102.80
      25 102.80
03/12/2025 10:43:36.892 70   102.80
      70 102.80
      70 102.80
03/12/2025 10:42:23.870 9   103.50
      9 103.50
      9 103.50
03/12/2025 10:41:04.861 15   103.60
      15 103.60
      15 103.60
03/12/2025 10:40:02.834 60   103.60
      60 103.60
      60 103.60
03/12/2025 10:39:21.152 60   103.60
      60 103.60
      60 103.60
03/12/2025 10:39:14.489 60   103.60
      60 103.60
      60 103.60
03/12/2025 10:39:14.409 60   103.60
      60 103.60
      60 103.60
03/12/2025 10:39:11.230 26   103.40
      26 103.40
      26 103.40
03/12/2025 10:38:35.888 50   103.60
      50 103.60
      50 103.60
03/12/2025 10:38:12.084 13   103.60
      13 103.60
      13 103.60
03/12/2025 10:38:01.455 20   103.40
      20 103.40
      20 103.40
03/12/2025 10:37:59.706 30   103.40
      30 103.40
      30 103.40
03/12/2025 10:37:59.196 70   103.40
      70 103.40
      70 103.40
03/12/2025 10:37:52.818 130   103.70
      130 103.70
      130 103.70
03/12/2025 10:37:41.314 70   103.60
      70 103.60
      70 103.60
03/12/2025 10:36:49.398 410   104.00
      410 104.00
      410 104.00
03/12/2025 10:36:29.177 70   103.80
      70 103.80
      70 103.80
03/12/2025 10:35:15.268 60   103.60
      60 103.60
      60 103.60
03/12/2025 10:34:31.038 49   103.60
      49 103.60
      49 103.60
03/12/2025 10:33:18.960 10   103.80
      10 103.80
      10 103.80
03/12/2025 10:33:18.825 70   103.80
      70 103.80
      70 103.80
03/12/2025 10:33:13.688 70   103.80
      70 103.80
      70 103.80
03/12/2025 10:33:03.301 25   103.60
      25 103.60
      25 103.60
03/12/2025 10:32:01.836 10   103.80
      10 103.80
      10 103.80
03/12/2025 10:31:53.544 7   103.80
      7 103.80
      7 103.80
03/12/2025 10:31:43.893 5   103.80
      5 103.80
      5 103.80
03/12/2025 10:30:36.554 10   103.80
      10 103.80
      10 103.80
03/12/2025 10:30:36.467 60   103.80
      60 103.80
      60 103.80
03/12/2025 10:25:24.773 30   103.80
      30 103.80
      30 103.80
03/12/2025 10:23:31.975 9   103.80
      9 103.80
      9 103.80
03/12/2025 10:17:45.299 3   103.70
      3 103.70
      3 103.70
03/12/2025 10:16:55.138 48   104.00
      48 104.00
      48 104.00
03/12/2025 10:15:59.271 90   104.20
      31 104.20
      59 104.20
      90 104.20
03/12/2025 10:15:49.794 21   104.20
      21 104.20
      21 104.20
03/12/2025 10:13:23.412 7   104.00
      7 104.00
      7 104.00
03/12/2025 10:13:22.995 15   104.20
      15 104.20
      15 104.20
03/12/2025 10:13:19.651 44   104.00
      44 104.00
      44 104.00
03/12/2025 10:11:48.420 100   104.00
      100 104.00
      100 104.00
03/12/2025 10:10:49.416 100   104.00
      59 104.00
      100 104.00
      41 104.00
03/12/2025 10:09:44.812 20   104.00
      15 104.00
      5 104.00
      20 104.00
03/12/2025 10:07:23.691 24   103.90
      24 103.90
      24 103.90
03/12/2025 10:05:21.458 60   103.80
      60 103.80
      60 103.80
03/12/2025 10:03:52.023 60   103.70
      60 103.70
      60 103.70
03/12/2025 10:02:38.515 50   103.40
      50 103.40
      50 103.40
03/12/2025 09:57:24.589 50   103.20
      50 103.20
      50 103.20
03/12/2025 09:50:43.974 13   102.80
      13 102.80
      13 102.80
03/12/2025 09:49:52.942 60   103.40
      60 103.40
      60 103.40
03/12/2025 09:49:52.846 60   103.40
      60 103.40
      60 103.40
03/12/2025 09:49:14.631 50   103.30
      50 103.30
      50 103.30
03/12/2025 09:47:56.142 10   103.30
      10 103.30
      10 103.30
03/12/2025 09:47:56.060 4   103.00
      4 103.00
      4 103.00
03/12/2025 09:47:36.227 10   102.90
      10 102.90
      10 102.90
03/12/2025 09:47:00.171 53   102.90
      53 102.90
      53 102.90
03/12/2025 09:46:25.658 130   102.90
      130 102.90
      130 102.90
03/12/2025 09:46:04.057 41   102.80
      41 102.80
      41 102.80
03/12/2025 09:45:52.163 70   102.80
      70 102.80
      70 102.80
03/12/2025 09:44:26.824 70   102.90
      70 102.90
      70 102.90
03/12/2025 09:37:00.420 50   102.70
      50 102.70
      50 102.70
03/12/2025 09:37:00.297 10   102.50
      10 102.50
      10 102.50
03/12/2025 09:34:58.333 50   102.40
      50 102.40
      50 102.40
03/12/2025 09:30:02.953 50   102.10
      50 102.10
      50 102.10
03/12/2025 09:29:41.276 10   102.20
      10 102.20
      10 102.20
03/12/2025 09:29:00.775 50   102.20
      50 102.20
      50 102.20
03/12/2025 09:27:29.133 10   102.10
      10 102.10
      10 102.10
03/12/2025 09:22:18.263 53   102.40
      53 102.40
      53 102.40
03/12/2025 09:19:22.720 10   102.30
      10 102.30
      10 102.30
03/12/2025 09:13:54.352 20   101.90
      20 101.90
      20 101.90
03/12/2025 09:07:29.413 60   101.80
      60 101.80
      60 101.80
03/12/2025 09:07:20.652 5   101.90
      5 101.90
      5 101.90
03/12/2025 09:07:08.303 60   101.60
      60 101.60
      60 101.60
03/12/2025 09:07:08.235 60   101.60
      60 101.60
      60 101.60
03/12/2025 09:06:54.773 50   101.70
      50 101.70
      50 101.70
03/12/2025 09:06:51.367 8   101.80
      8 101.80
      8 101.80
03/12/2025 09:04:51.069 10   101.90
      10 101.90
      10 101.90
03/12/2025 09:04:51.003 60   101.90
      60 101.90
      60 101.90
03/12/2025 09:02:29.454 11   102.00
      11 102.00
      11 102.00
03/12/2025 09:01:19.762 60   102.10
      60 102.10
      60 102.10
03/12/2025 09:00:50.535 70   102.10
      70 102.10
      70 102.10
03/12/2025 09:00:30.806 70   102.10
      70 102.10
      70 102.10
03/12/2025 08:48:30.641 35   102.20
      35 102.20
      35 102.20
03/12/2025 08:45:51.683 1   102.40
      1 102.40
      1 102.40
03/12/2025 08:36:39.119 4   101.80
      4 101.80
      4 101.80
03/12/2025 08:22:37.179 20   102.40
      20 102.40
      20 102.40
03/12/2025 08:21:51.000 10   102.40
      10 102.40
      10 102.40
03/12/2025 08:19:07.955 20   102.40
      20 102.40
      20 102.40
03/12/2025 08:14:25.716 25   102.40
      25 102.40
      25 102.40
03/12/2025 08:07:21.332 20   102.40
      20 102.40
      20 102.40
03/12/2025 08:04:21.396 50   102.40
      50 102.40
      50 102.40
03/12/2025 08:03:24.385 50   102.40
      50 102.40
      50 102.40
03/12/2025 08:01:17.215 8   102.40
      8 102.40
      8 102.40
03/12/2025 08:01:17.147 2   102.40
      2 102.40
      2 102.40
03/12/2025 08:00:23.278 1   101.90
      1 101.90
      1 101.90
03/12/2025 07:58:15.967 60   102.00
      60 102.00
      60 102.00
03/12/2025 07:32:28.433 10   102.00
      10 102.00
      10 102.00
03/12/2025 07:32:28.387 57   102.00
      37 102.00
      20 102.00
      57 102.00
03/12/2025 07:31:51.549 60   102.00
      60 102.00
      60 102.00
03/12/2025 07:30:11.682 60   102.00
      60 102.00
      35 102.00
      3 102.00
      2 102.00
      20 102.00
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 CET (UTC+1)