Bilfinger SE

361

207

74.70

Date Time Volume Order Volume Price
13/06/2025 21:45:27.319 15   74.70
      15 74.70
      15 74.70
13/06/2025 21:31:28.693 14   75.10
      14 75.10
      14 75.10
13/06/2025 21:20:48.729 50   74.75
      50 74.75
      50 74.75
13/06/2025 20:50:55.889 72   74.70
      19 74.70
      72 74.70
      53 74.70
13/06/2025 20:48:14.456 20   74.70
      20 74.70
      20 74.70
13/06/2025 20:36:36.890 30   74.65
      30 74.65
      30 74.65
13/06/2025 20:32:03.732 12   74.75
      12 74.75
      12 74.75
13/06/2025 20:24:27.326 26   75.25
      9 75.25
      26 75.25
      17 75.25
13/06/2025 18:35:01.508 3   75.20
      3 75.20
      3 75.20
13/06/2025 18:18:06.566 40   75.20
      40 75.20
      40 75.20
13/06/2025 17:43:39.242 12   75.00
      12 75.00
      12 75.00
13/06/2025 17:39:10.562 1   75.00
      1 75.00
      1 75.00
13/06/2025 17:17:41.361 70   74.90
      70 74.90
      70 74.90
13/06/2025 17:02:45.921 10   74.95
      10 74.95
      10 74.95
13/06/2025 16:56:38.841 6   75.10
      6 75.10
      6 75.10
13/06/2025 15:57:05.341 50   74.65
      50 74.65
      50 74.65
13/06/2025 15:55:35.343 100   74.60
      100 74.60
      100 74.60
13/06/2025 15:50:29.447 300   74.70
      300 74.70
      300 74.70
13/06/2025 15:50:12.049 100   74.60
      100 74.60
      100 74.60
13/06/2025 15:43:38.640 100   74.90
      100 74.90
      100 74.90
13/06/2025 15:34:30.605 70   74.90
      70 74.90
      70 74.90
13/06/2025 15:18:56.499 2   74.60
      2 74.60
      2 74.60
13/06/2025 14:56:17.743 20   74.65
      20 74.65
      20 74.65
13/06/2025 14:46:19.972 100   74.80
      100 74.80
      100 74.80
13/06/2025 14:34:45.997 20   74.70
      20 74.70
      20 74.70
13/06/2025 14:34:45.966 80   74.70
      80 74.70
      80 74.70
13/06/2025 14:21:30.993 30   74.90
      30 74.90
      30 74.90
13/06/2025 14:10:36.303 50   75.00
      50 75.00
      50 75.00
13/06/2025 14:08:55.278 20   75.00
      20 75.00
      20 75.00
13/06/2025 13:59:47.980 5   75.10
      5 75.10
      5 75.10
13/06/2025 13:54:46.832 4   75.10
      4 75.10
      4 75.10
13/06/2025 13:53:32.821 50   75.00
      50 75.00
      50 75.00
13/06/2025 13:50:52.997 80   75.20
      80 75.20
      80 75.20
13/06/2025 13:50:52.918 80   75.20
      80 75.20
      80 75.20
13/06/2025 13:47:56.352 5   75.10
      5 75.10
      5 75.10
13/06/2025 13:35:28.877 100   74.80
      100 74.80
      100 74.80
13/06/2025 13:20:55.700 100   74.75
      100 74.75
      100 74.75
13/06/2025 13:04:04.584 15   74.80
      15 74.80
      15 74.80
13/06/2025 12:57:38.827 55   74.80
      55 74.80
      55 74.80
13/06/2025 12:46:52.741 15   74.40
      15 74.40
      15 74.40
13/06/2025 12:46:43.520 11   74.40
      11 74.40
      11 74.40
13/06/2025 12:43:16.244 20   74.30
      20 74.30
      20 74.30
13/06/2025 12:13:16.135 80   74.65
      80 74.65
      80 74.65
13/06/2025 12:07:20.212 50   74.55
      50 74.55
      50 74.55
13/06/2025 12:01:05.007 92   74.65
      92 74.65
      92 74.65
13/06/2025 11:55:55.126 10   74.55
      10 74.55
      10 74.55
13/06/2025 11:46:02.867 25   74.50
      25 74.50
      25 74.50
13/06/2025 11:40:06.952 18   74.45
      18 74.45
      18 74.45
13/06/2025 11:39:13.999 10   74.45
      10 74.45
      10 74.45
13/06/2025 11:39:13.809 100   74.45
      100 74.45
      100 74.45
13/06/2025 11:38:58.203 100   74.45
      100 74.45
      100 74.45
13/06/2025 11:28:41.424 18   74.45
      18 74.45
      18 74.45
13/06/2025 11:14:06.098 100   74.25
      100 74.25
      100 74.25
13/06/2025 11:09:34.646 10   74.25
      10 74.25
      10 74.25
13/06/2025 11:09:34.442 80   74.25
      80 74.25
      80 74.25
13/06/2025 11:09:22.247 80   74.25
      80 74.25
      80 74.25
13/06/2025 11:09:22.177 80   74.25
      80 74.25
      80 74.25
13/06/2025 11:06:28.717 21   74.20
      21 74.20
      21 74.20
13/06/2025 11:00:50.040 20   73.90
      20 73.90
      20 73.90
13/06/2025 11:00:35.052 100   73.90
      100 73.90
      100 73.90
13/06/2025 11:00:13.006 10   74.00
      10 74.00
      10 74.00
13/06/2025 10:58:05.067 67   74.05
      67 74.05
      67 74.05
13/06/2025 10:57:30.427 80   74.00
      80 74.00
      80 74.00
13/06/2025 10:56:22.611 27   73.85
      27 73.85
      27 73.85
13/06/2025 10:52:22.247 100   74.05
      100 74.05
      100 74.05
13/06/2025 10:52:13.779 70   73.95
      70 73.95
      70 73.95
13/06/2025 10:52:13.596 80   73.95
      80 73.95
      80 73.95
13/06/2025 10:52:08.018 100   73.95
      100 73.95
      100 73.95
13/06/2025 10:50:58.439 93   73.90
      93 73.90
      93 73.90
13/06/2025 10:50:08.891 1   74.00
      1 74.00
      1 74.00
13/06/2025 10:49:14.746 33   73.90
      33 73.90
      33 73.90
13/06/2025 10:43:51.447 20   73.95
      20 73.95
      20 73.95
13/06/2025 10:41:04.145 50   74.00
      50 74.00
      50 74.00
13/06/2025 10:39:23.052 50   74.30
      50 74.30
      50 74.30
13/06/2025 10:34:09.160 20   74.25
      20 74.25
      20 74.25
13/06/2025 10:27:59.562 44   74.20
      44 74.20
      44 74.20
13/06/2025 10:26:50.412 50   74.40
      50 74.40
      50 74.40
13/06/2025 10:17:23.552 1   74.40
      1 74.40
      1 74.40
13/06/2025 10:16:58.053 26   74.50
      26 74.50
      26 74.50
13/06/2025 10:16:42.639 50   74.55
      50 74.55
      50 74.55
13/06/2025 10:13:53.590 8   74.60
      8 74.60
      8 74.60
13/06/2025 10:12:24.880 90   74.55
      90 74.55
      90 74.55
13/06/2025 10:08:51.421 250   74.35
      250 74.35
      250 74.35
13/06/2025 10:08:21.575 100   74.40
      100 74.40
      100 74.40
13/06/2025 10:05:21.537 100   74.45
      100 74.45
      100 74.45
13/06/2025 10:04:31.085 35   74.30
      35 74.30
      35 74.30
13/06/2025 10:04:24.302 1   74.40
      1 74.40
      1 74.40
13/06/2025 10:00:06.790 420   74.35
      420 74.35
      420 74.35
13/06/2025 09:59:25.329 80   74.40
      80 74.40
      80 74.40
13/06/2025 09:59:05.963 100   74.45
      100 74.45
      100 74.45
13/06/2025 09:54:44.766 100   74.60
      100 74.60
      100 74.60
13/06/2025 09:54:44.679 50   74.50
      50 74.50
      50 74.50
13/06/2025 09:54:44.356 100   74.50
      100 74.50
      100 74.50
13/06/2025 09:54:10.920 100   74.55
      100 74.55
      100 74.55
13/06/2025 09:46:35.493 12   74.60
      12 74.60
      12 74.60
13/06/2025 09:43:05.112 40   74.65
      40 74.65
      40 74.65
13/06/2025 09:42:53.476 50   74.60
      50 74.60
      50 74.60
13/06/2025 09:40:57.752 40   74.60
      40 74.60
      40 74.60
13/06/2025 09:36:27.899 100   74.50
      100 74.50
      100 74.50
13/06/2025 09:33:27.805 100   74.50
      100 74.50
      100 74.50
13/06/2025 09:33:15.500 100   74.40
      100 74.40
      100 74.40
13/06/2025 09:33:05.929 100   74.40
      100 74.40
      100 74.40
13/06/2025 09:32:21.638 500   74.40
      500 74.40
      500 74.40
13/06/2025 09:31:26.274 100   74.45
      100 74.45
      100 74.45
13/06/2025 09:31:12.025 40   74.60
      40 74.60
      40 74.60
13/06/2025 09:25:49.639 20   74.30
      20 74.30
      20 74.30
13/06/2025 09:25:19.430 184   74.25
      184 74.25
      184 74.25
13/06/2025 09:25:12.010 100   74.25
      100 74.25
      100 74.25
13/06/2025 09:25:03.578 80   74.30
      80 74.30
      80 74.30
13/06/2025 09:25:03.541 80   74.30
      80 74.30
      80 74.30
13/06/2025 09:22:30.485 34   74.55
      34 74.55
      34 74.55
13/06/2025 09:22:16.000 100   74.55
      100 74.55
      100 74.55
13/06/2025 09:21:53.162 40   74.35
      40 74.35
      40 74.35
13/06/2025 09:17:54.509 100   74.80
      100 74.80
      100 74.80
13/06/2025 09:14:53.125 100   74.65
      100 74.65
      100 74.65
13/06/2025 09:14:48.552 400   74.60
      400 74.60
      400 74.60
13/06/2025 09:14:25.340 100   74.75
      100 74.75
      100 74.75
13/06/2025 09:13:31.781 3   74.60
      3 74.60
      3 74.60
13/06/2025 09:13:22.098 1   74.75
      1 74.75
      1 74.75
13/06/2025 09:09:48.914 65   75.00
      65 75.00
      65 75.00
13/06/2025 09:09:22.188 20   74.95
      20 74.95
      20 74.95
13/06/2025 09:06:32.580 66   75.00
      30 75.00
      36 75.00
      66 75.00
13/06/2025 09:04:27.065 100   74.80
      100 74.80
      100 74.80
13/06/2025 09:04:25.516 15   74.70
      15 74.70
      15 74.70
13/06/2025 09:04:24.558 10   74.70
      10 74.70
      10 74.70
13/06/2025 09:04:16.299 30   74.30
      30 74.30
      30 74.30
13/06/2025 09:03:30.814 80   73.95
      80 73.95
      80 73.95
13/06/2025 08:58:50.935 80   72.30
      30 72.30
      50 72.30
      80 72.30
13/06/2025 08:56:09.148 50   72.80
      50 72.80
      50 72.80
13/06/2025 08:56:06.610 50   72.80
      50 72.80
      50 72.80
13/06/2025 08:55:17.425 1   72.10
      1 72.10
      1 72.10
13/06/2025 08:54:43.312 40   72.80
      40 72.80
      40 72.80
13/06/2025 08:54:43.170 80   72.80
      80 72.80
      80 72.80
13/06/2025 08:54:33.902 80   72.80
      80 72.80
      80 72.80
13/06/2025 08:54:18.489 340   72.25
      340 72.25
      340 72.25
13/06/2025 08:54:03.568 80   72.25
      80 72.25
      80 72.25
13/06/2025 08:53:57.492 120   72.20
      120 72.20
      120 72.20
13/06/2025 08:53:18.700 80   72.25
      80 72.25
      80 72.25
13/06/2025 08:52:38.322 34   73.00
      34 73.00
      34 73.00
13/06/2025 08:51:15.696 488   72.25
      488 72.25
      288 72.25
      200 72.25
13/06/2025 08:51:05.339 266   72.50
      1 72.50
      266 72.50
      100 72.50
      100 72.50
      50 72.50
      15 72.50
13/06/2025 08:51:01.426 166   72.80
      35 72.80
      30 72.80
      166 72.80
      100 72.80
      1 72.80
13/06/2025 08:50:43.835 80   73.00
      80 73.00
      80 73.00
13/06/2025 08:49:40.353 100   73.00
      35 73.00
      100 73.00
      65 73.00
13/06/2025 08:42:50.671 80   73.20
      80 73.20
      80 73.20
13/06/2025 08:38:05.798 40   73.20
      24 73.20
      40 73.20
      16 73.20
13/06/2025 08:34:52.197 1   73.20
      1 73.20
      1 73.20
13/06/2025 08:33:44.637 35   73.10
      35 73.10
      35 73.10
13/06/2025 08:24:42.486 50   73.10
      42 73.10
      8 73.10
      50 73.10
13/06/2025 08:24:08.596 120   72.85
      120 72.85
      120 72.85
13/06/2025 08:23:53.614 80   72.85
      80 72.85
      80 72.85
13/06/2025 08:23:35.052 20   72.85
      20 72.85
      20 72.85
13/06/2025 08:18:56.029 400   73.00
      400 73.00
      211 73.00
      189 73.00
13/06/2025 08:17:27.516 89   72.95
      80 72.95
      89 72.95
      9 72.95
13/06/2025 08:14:04.151 55   72.95
      55 72.95
      55 72.95
13/06/2025 08:14:02.907 50   72.55
      18 72.55
      50 72.55
      32 72.55
13/06/2025 08:13:38.919 50   72.95
      50 72.95
      50 72.95
13/06/2025 08:13:24.576 8   72.60
      8 72.60
      8 72.60
13/06/2025 08:13:19.283 80   72.60
      80 72.60
      80 72.60
13/06/2025 08:13:18.479 80   72.60
      80 72.60
      80 72.60
13/06/2025 08:12:42.933 80   72.60
      80 72.60
      80 72.60
13/06/2025 08:12:38.325 500   72.50
      500 72.50
      500 72.50
13/06/2025 08:12:27.760 80   72.40
      80 72.40
      80 72.40
13/06/2025 08:12:22.273 1   72.40
      1 72.40
      1 72.40
13/06/2025 08:12:08.357 80   72.20
      80 72.20
      80 72.20
13/06/2025 08:12:01.125 190   72.00
      100 72.00
      10 72.00
      80 72.00
      190 72.00
13/06/2025 08:11:47.818 47   71.65
      47 71.65
      12 71.65
      35 71.65
13/06/2025 08:11:43.057 1 454   71.60
      15 71.60
      77 71.60
      20 71.60
      100 71.60
      55 71.60
      400 71.60
      203 71.60
      100 71.60
      30 71.60
      30 71.60
      15 71.60
      85 71.60
      400 71.60
      10 71.60
      1 71.60
      100 71.60
      150 71.60
      20 71.60
      250 71.60
      85 71.60
      250 71.60
      58 71.60
      160 71.60
      100 71.60
      136 71.60
      7 71.60
      1 71.60
      40 71.60
      10 71.60
13/06/2025 08:10:59.449 308   71.80
      100 71.80
      50 71.80
      294 71.80
      1 71.80
      14 71.80
      100 71.80
      50 71.80
      7 71.80
13/06/2025 08:10:50.546 101   71.95
      100 71.95
      1 71.95
      1 71.95
      60 71.95
      40 71.95
13/06/2025 08:10:46.483 93   71.95
      5 71.95
      31 71.95
      2 71.95
      1 71.95
      30 71.95
      25 71.95
      30 71.95
      50 71.95
      5 71.95
      5 71.95
      2 71.95
13/06/2025 08:08:30.776 151   72.10
      110 72.10
      20 72.10
      3 72.10
      1 72.10
      100 72.10
      18 72.10
      50 72.10
13/06/2025 08:07:10.153 201   72.20
      1 72.20
      6 72.20
      195 72.20
      200 72.20
13/06/2025 08:06:13.934 251   72.20
      50 72.20
      200 72.20
      1 72.20
      251 72.20
13/06/2025 08:05:17.377 241   72.20
      1 72.20
      241 72.20
      40 72.20
      200 72.20
13/06/2025 08:05:17.366 200   72.60
      200 72.60
      93 72.60
      107 72.60
13/06/2025 08:04:51.968 1   72.50
      1 72.50
      1 72.50
13/06/2025 08:04:51.958 310   72.60
      50 72.60
      60 72.60
      310 72.60
      200 72.60
13/06/2025 08:03:06.692 201   72.50
      182 72.50
      1 72.50
      19 72.50
      200 72.50
13/06/2025 08:03:06.679 200   72.60
      13 72.60
      131 72.60
      200 72.60
      56 72.60
13/06/2025 08:01:47.665 251   72.50
      150 72.50
      100 72.50
      1 72.50
      251 72.50
13/06/2025 08:01:43.365 656   72.60
      500 72.60
      25 72.60
      140 72.60
      15 72.60
      36 72.60
      1 72.60
      263 72.60
      100 72.60
      232 72.60
13/06/2025 08:01:29.215 1   72.70
      1 72.70
      1 72.70
13/06/2025 08:01:29.208 100   72.90
      100 72.90
      100 72.90
13/06/2025 08:01:29.201 57   73.00
      57 73.00
      7 73.00
      50 73.00
13/06/2025 07:59:56.107 101   72.90
      1 72.90
      100 72.90
      101 72.90
13/06/2025 07:59:56.101 100   73.20
      100 73.20
      100 73.20
13/06/2025 07:59:21.825 139   73.00
      100 73.00
      1 73.00
      139 73.00
      8 73.00
      30 73.00
13/06/2025 07:59:18.001 101   73.20
      100 73.20
      1 73.20
      101 73.20
13/06/2025 07:59:12.858 228   73.45
      1 73.45
      14 73.45
      144 73.45
      7 73.45
      70 73.45
      220 73.45
13/06/2025 07:58:28.693 70   73.50
      33 73.50
      37 73.50
      70 73.50
13/06/2025 07:57:47.207 80   73.55
      80 73.55
      80 73.55
13/06/2025 07:52:20.690 222   73.70
      222 73.70
      222 73.70
13/06/2025 07:52:16.753 222   73.70
      222 73.70
      222 73.70
13/06/2025 07:51:53.600 80   73.75
      80 73.75
      80 73.75
13/06/2025 07:51:50.505 80   73.75
      80 73.75
      45 73.75
      35 73.75
13/06/2025 07:50:24.085 80   73.95
      80 73.95
      72 73.95
      8 73.95
13/06/2025 07:46:44.485 82   73.85
      82 73.85
      32 73.85
      50 73.85
13/06/2025 07:46:04.640 10   73.85
      3 73.85
      10 73.85
      7 73.85
13/06/2025 07:44:18.091 80   74.10
      80 74.10
      35 74.10
      45 74.10
13/06/2025 07:34:59.536 50   73.75
      50 73.75
      15 73.75
      35 73.75
13/06/2025 07:33:06.137 80   74.15
      80 74.15
      80 74.15
13/06/2025 07:33:00.587 75   73.85
      75 73.85
      75 73.85
13/06/2025 07:32:54.678 278   74.00
      136 74.00
      50 74.00
      39 74.00
      58 74.00
      50 74.00
      34 74.00
      42 74.00
      62 74.00
      15 74.00
      70 74.00
13/06/2025 07:32:49.070 80   74.20
      40 74.20
      80 74.20
      40 74.20
13/06/2025 07:32:49.041 484   74.50
      14 74.50
      25 74.50
      50 74.50
      99 74.50
      130 74.50
      50 74.50
      5 74.50
      100 74.50
      30 74.50
      30 74.50
      50 74.50
      100 74.50
      10 74.50
      25 74.50
      100 74.50
      10 74.50
      140 74.50
13/06/2025 07:30:09.874 128   74.80
      13 74.80
      1 74.80
      35 74.80
      80 74.80
      30 74.80
      70 74.80
      17 74.80
      10 74.80
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)