Bilfinger SE (GBF.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GBF.DE Historical Return
If you invested €1000 in Bilfinger SE (GBF.DE) 10 years ago, it would be worth €4,164.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,365.81, while €1000 invested 1 year ago would be worth €835.16. This corresponds to total returns of 316.44%, 236.58%, -16.48%, respectively, with annualized returns of 15.33%, 27.49%, -16.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GBF.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 80.85 | 74.3 | 74.3 | 80.85 | 74.3 | 153,243 |
| September 09, 2026 | 81.1 | 80 | 80 | 81.8 | 80 | 52,131 |
| September 08, 2026 | 81.65 | 81.1 | 81.1 | 81.85 | 80.65 | 33,866 |
| September 07, 2026 | 82.25 | 81.75 | 81.75 | 82.75 | 81.75 | 36,846 |
| September 04, 2026 | 81.9 | 82.35 | 82.35 | 82.9 | 81.75 | 58,384 |
| September 03, 2026 | 81 | 81.9 | 81.9 | 82.25 | 80.45 | 65,450 |
| September 02, 2026 | 81.3 | 81.05 | 81.05 | 81.35 | 80.6 | 108,852 |
| September 01, 2026 | 83.95 | 81.3 | 81.3 | 83.95 | 80.3 | 115,580 |
| August 31, 2026 | 85.05 | 83.95 | 83.95 | 85.15 | 83.5 | 146,715 |
| August 28, 2026 | 84.85 | 84.8 | 84.8 | 86.2 | 84.4 | 148,154 |
| August 27, 2026 | 82.4 | 85.05 | 85.05 | 85.1 | 82.25 | 196,166 |
| August 26, 2026 | 77.1 | 80.7 | 80.7 | 80.7 | 76.65 | 128,723 |
| August 25, 2026 | 73.95 | 77.1 | 77.1 | 77.15 | 73.85 | 111,209 |
| August 24, 2026 | 74.8 | 73.95 | 73.95 | 75.15 | 73.8 | 66,999 |
| 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 |
AD
