Bilfinger SE (GBF.DE) XETRA

Currency In EUR

GBF.DE Historical Return

If you invested €1000 in Bilfinger SE (GBF.DE) 10 years ago, it would be worth €4,331.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,384.41, while €1000 invested 1 year ago would be worth €824.37. This corresponds to total returns of 333.1%, 238.44%, -17.56%, respectively, with annualized returns of 15.78%, 27.61%, -17.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GBF.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	74.65	75.4	75.4	76.7	74.4	77,214
August 20, 2026	74.85	74.95	74.95	75	74.5	113,440
August 19, 2026	75.15	75	75	75.5	73.95	110,388
August 18, 2026	75.45	75.15	75.15	76.6	75.15	69,586
August 17, 2026	76.8	75.6	75.6	77.5	75.1	81,487
August 14, 2026	77.5	77.15	77.15	78.75	76.85	113,365
August 13, 2026	76.9	77.6	77.6	78.15	75.6	126,392
August 12, 2026	77.9	76	76	78	72.9	408,241
August 11, 2026	79.6	80.45	80.45	81.25	78.8	137,174
August 10, 2026	81.15	79.6	79.6	81.55	78.9	111,144
August 07, 2026	81.4	81.1	81.1	82.5	80.9	74,630
August 06, 2026	82.1	81.4	81.4	82.4	81.3	46,535
August 05, 2026	82.4	82.25	82.25	83.45	81.6	69,136
August 04, 2026	82.95	82.15	82.15	83.5	81.5	96,807
August 03, 2026	83	82.95	82.95	84	81.95	61,584
July 31, 2026	81.85	82.75	82.75	83.05	81.8	91,783
July 30, 2026	80.9	81.65	81.65	82.4	80.8	59,383
July 29, 2026	82.1	81.4	81.4	82.7	81.1	75,491
July 28, 2026	83.85	82.05	82.05	84.2	81.55	69,291
July 27, 2026	82.7	83.25	83.25	84.25	82.65	101,560
July 24, 2026	85.8	81.55	81.55	86.8	81.55	162,766
July 23, 2026	86.55	85.35	85.35	87.55	84.85	59,080
July 22, 2026	85.65	86.8	86.8	87.05	85.35	68,643
July 21, 2026	84.1	85.9	85.9	85.9	83.65	58,264
July 20, 2026	84	84	84	85.3	83.3	44,335
July 17, 2026	82.9	83.55	83.55	83.55	82.2	45,085
July 16, 2026	85.2	83.85	83.85	85.25	83.1	49,163
July 15, 2026	83	85.1	85.1	85.35	82.6	75,352
July 14, 2026	82.15	83.35	83.35	83.95	81	67,343
July 13, 2026	82	83.05	83.05	83.2	81.7	93,819
July 10, 2026	83.2	82.75	82.75	83.45	82.2	62,762
July 09, 2026	84.1	83	83	84.1	82.95	54,879
July 08, 2026	84.7	82.55	82.55	84.85	82.35	110,083
July 07, 2026	86.5	86.15	86.15	88.45	85.8	83,125
July 06, 2026	88.35	86.3	86.3	88.35	85.05	123,114
July 03, 2026	84.3	88.35	88.35	88.8	83.55	142,884
July 02, 2026	81.35	83.75	83.75	83.75	80.8	77,797
July 01, 2026	80.55	81.3	81.3	82.25	79.9	67,846
June 30, 2026	81.15	80.35	80.35	81.8	79.8	134,259
June 29, 2026	82.95	80.85	80.85	82.95	79.9	90,216
June 26, 2026	83.05	82.25	82.25	83.75	81.75	53,144
June 25, 2026	83.5	83.15	83.15	84.25	82.8	97,600
June 24, 2026	83.5	83.05	83.05	84.65	81.1	103,007
June 23, 2026	83.85	83.8	83.8	84.3	82.9	90,140
June 22, 2026	86.15	84.8	84.8	86.4	84.65	95,511
June 19, 2026	86.5	86.2	86.2	86.85	85.85	103,435
June 18, 2026	87.1	86.45	86.45	87.45	85.85	89,711
June 17, 2026	85.5	88.05	88.05	88.05	85.15	137,066
June 16, 2026	85.5	84.85	84.85	86.75	84.55	176,674
June 15, 2026	85.45	85.2	85.2	85.85	83.8	176,674
June 12, 2026	79.6	79.6	79.6	80.9	78.85	146,789
June 11, 2026	80.15	77.7	77.7	80.85	77.25	146,789
June 10, 2026	80.45	80.1	80.1	81.45	79.05	102,575
June 09, 2026	80.55	79.9	79.9	82.3	79.65	119,510
June 08, 2026	79.4	80.95	80.95	81.45	79.4	107,101
June 05, 2026	80.2	81.1	81.1	81.55	79.9	94,183
June 04, 2026	81.4	80.35	80.35	82.3	79.15	150,824
June 03, 2026	82.15	81.2	81.2	82.15	79.5	145,669
June 02, 2026	85.5	83.25	83.25	86.05	83.25	127,156
June 01, 2026	88.4	84.45	84.45	88.4	84.45	111,904