Bilfinger SE (GBF.DE) XETRA

83.70

-0.75(-0.89%)

Updated at June 02 05:29PM

Currency In EUR

GBF.DE Historical Return

If you invested €1000 in Bilfinger SE (GBF.DE) 10 years ago, it would be worth €3,579.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,195.49, while €1000 invested 1 year ago would be worth €1,052.83. This corresponds to total returns of 258%, 319.55%, 5.28%, respectively, with annualized returns of 13.59%, 33.2%, 5.28%.

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
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
May 29, 2026	88.75	87.55	87.55	89	87.1	210,401
May 28, 2026	89.05	88.45	88.45	90.45	87.7	180,940
May 27, 2026	90.55	89.4	89.4	90.7	88.6	107,045
May 26, 2026	92.1	90.1	90.1	92.25	90.05	111,335
May 25, 2026	89.6	91.95	91.95	91.95	89.45	99,153
May 22, 2026	87.9	88.2	88.2	88.5	86.9	114,213
May 21, 2026	86.05	86.25	86.25	87.95	85.95	191,606
May 20, 2026	88.55	88.85	88.85	90	87.45	200,062
May 19, 2026	87.1	88.4	88.4	88.5	86.35	169,447
May 18, 2026	85.1	86.9	86.9	86.9	84.25	216,455
May 15, 2026	88	85.85	85.85	88.65	84.85	200,344
May 14, 2026	90.5	89	89	92.6	89	126,140
May 13, 2026	96.4	91.75	91.75	97.05	86.7	342,560
May 12, 2026	100	97.8	97.8	100.6	97.55	47,504
May 11, 2026	100	102	102	102	98.35	109,910
May 08, 2026	101.6	100	100	102.2	99.8	55,483
May 07, 2026	106.2	102.4	102.4	106.2	102.3	55,483
May 06, 2026	101.3	105.3	105.3	106.2	101.3	49,937
May 05, 2026	98.65	100	100	101	98.35	95,739
May 04, 2026	98	97.9	97.9	99.2	96.8	96,951
April 30, 2026	96.45	98.1	98.1	98.95	95.95	117,963
April 29, 2026	98.05	97.3	97.3	98.35	96.7	80,492
April 28, 2026	99.5	97.2	97.2	99.5	97.05	29,774
April 27, 2026	99.25	98.8	98.8	99.35	98.2	77,372
April 24, 2026	101.1	98.9	98.9	101.1	97.65	162,961
April 23, 2026	104.9	102.1	102.1	105.1	100.6	94,929
April 22, 2026	107.6	106.3	106.3	108.3	105.1	59,120
April 21, 2026	109.3	106.5	106.5	109.3	106.3	53,536
April 20, 2026	108.6	108.4	108.4	109.2	107.9	50,450
April 17, 2026	107.6	111.1	111.1	112.2	106.4	70,036
April 16, 2026	108.1	107.6	107.6	109.3	107.2	72,489
April 15, 2026	111.7	108.5	108.5	111.9	107.8	88,204
April 14, 2026	110.1	111.7	111.7	112.8	109.5	88,204
April 13, 2026	108.5	109.6	109.6	110.1	108.3	22,675
April 10, 2026	109.4	110.7	110.7	112.2	108.5	72,206
April 09, 2026	110.3	109	109	110.6	108.3	36,639
April 08, 2026	109	111.1	111.1	112	107.5	158,440
April 07, 2026	102.3	103	103	103.7	101.8	97,810
April 02, 2026	101	102.7	102.7	103.1	99.65	71,560
April 01, 2026	104.5	103.1	103.1	104.5	100.4	118,234
March 31, 2026	97.25	98.05	98	99.45	96.6	106,812
March 30, 2026	97.4	96.8	97.3	97.95	96.1	58,487
March 27, 2026	99.8	98.2	98.2	99.8	97.3	77,088
March 26, 2026	101.1	99.35	99.85	101.1	98.95	58,949
March 25, 2026	102.1	102.3	102	103.9	101.4	68,759
March 24, 2026	100.7	99.9	99.9	100.8	98.3	108,874
March 23, 2026	93.6	101	101	103.2	93.05	238,277
March 20, 2026	99.1	95.95	95.95	100.2	95.75	210,916
March 19, 2026	100.6	97.6	97.6	100.6	97.6	103,765
March 18, 2026	104.2	101.9	101.9	104.7	101.8	142,197
March 17, 2026	100	101.8	101.8	102	98.2	91,802
March 16, 2026	99.6	100.2	100.2	101	98.05	78,979
March 13, 2026	101.2	99.05	99.05	101.4	98.85	68,587
March 12, 2026	106.2	102.1	102.1	107	101.3	117,286
March 11, 2026	106.8	106.4	107.1	106.9	106.2	3,837
March 10, 2026	105.8	108.4	108.4	109.5	105.6	129,231
March 09, 2026	100	102.3	102.3	103.9	98.7	185,274
March 06, 2026	108.2	104.2	104.2	109.2	102.5	164,926