BILFINGER SE O.N. - Price History
Monthly price history for GBF.DE (BILFINGER SE O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €50.30 | €50.30 |
| April 2024 | €43.70 | €43.70 |
| March 2024 | €43.30 | €43.30 |
| February 2024 | €42.54 | €42.54 |
| January 2024 | €39.42 | €39.42 |
| December 2023 | €34.82 | €34.82 |
| November 2023 | €35.40 | €35.40 |
| October 2023 | €34.62 | €34.62 |
| September 2023 | €32.44 | €32.44 |
| August 2023 | €32 | €32 |
| July 2023 | €32.94 | €32.94 |
| June 2023 | €35.62 | €35.62 |
| May 2023 | €33.08 | €33.08 |
| April 2023 | €38.44 | €39.20 |
| March 2023 | €37.05 | €39.10 |
| February 2023 | €35.67 | €37.64 |
| January 2023 | €29.90 | €31.56 |
| December 2022 | €25.66 | €27.08 |
| November 2022 | €25.87 | €27.30 |
| October 2022 | €26.72 | €28.20 |
| September 2022 | €24.45 | €25.80 |
| August 2022 | €28.05 | €29.60 |
| July 2022 | €27.92 | €29.46 |
| June 2022 | €26.42 | €27.88 |
| May 2022 | €27.38 | €28.90 |
| April 2022 | €32.06 | €38.66 |
| March 2022 | €28.66 | €34.56 |
| February 2022 | €28.10 | €33.88 |
| January 2022 | €25.40 | €30.62 |
| December 2021 | €24.80 | €29.90 |
| November 2021 | €23.60 | €28.46 |
| October 2021 | €25.18 | €30.36 |
| September 2021 | €25.03 | €30.18 |
| August 2021 | €24.63 | €29.70 |
| July 2021 | €21.52 | €25.94 |
| June 2021 | €20.93 | €25.24 |
| May 2021 | €22.06 | €26.60 |
| April 2021 | €25.78 | €31.08 |
| March 2021 | €24.36 | €31.18 |
| February 2021 | €23.05 | €29.50 |
| January 2021 | €21.81 | €27.92 |
| December 2020 | €20.20 | €25.86 |
| November 2020 | €18.09 | €23.16 |
| October 2020 | €12.25 | €15.68 |
| September 2020 | €12.18 | €15.59 |
| August 2020 | €13.12 | €16.80 |
| July 2020 | €11.51 | €14.73 |
| June 2020 | €13.28 | €17 |
| May 2020 | €13.29 | €17.14 |
| April 2020 | €13.31 | €17.17 |
| March 2020 | €11.13 | €15.36 |
| February 2020 | €19.58 | €27.02 |
| January 2020 | €23.16 | €31.96 |
| December 2019 | €25.06 | €34.58 |
| November 2019 | €23.71 | €32.72 |
| October 2019 | €21.68 | €29.92 |
| September 2019 | €19.42 | €26.80 |
| August 2019 | €18.09 | €24.96 |
| July 2019 | €19.33 | €26.68 |
| June 2019 | €20.62 | €28.46 |
| May 2019 | €19.71 | €27.20 |
| April 2019 | €23.03 | €32.90 |
| March 2019 | €21.70 | €31 |
| February 2019 | €23.83 | €34.04 |
| January 2019 | €19.49 | €27.84 |
| December 2018 | €17.84 | €25.48 |
| November 2018 | €20.26 | €28.94 |
| October 2018 | €26.97 | €38.52 |
| September 2018 | €30.44 | €43.48 |
| August 2018 | €29.08 | €41.54 |
| July 2018 | €30.83 | €44.04 |
| June 2018 | €30.50 | €43.56 |
| May 2018 | €26.52 | €37.88 |
| April 2018 | €27.02 | €39.60 |
| March 2018 | €25.24 | €37 |
| February 2018 | €25.49 | €37.36 |
| January 2018 | €25.75 | €37.74 |
| December 2017 | €26.99 | €39.56 |
| November 2017 | €25.19 | €36.92 |
| October 2017 | €23.56 | €34.54 |
| September 2017 | €24.17 | €35.43 |
| August 2017 | €23.22 | €34.04 |
| July 2017 | €23.58 | €34.56 |
| June 2017 | €23.40 | €34.30 |
| May 2017 | €23.48 | €34.42 |
| April 2017 | €26.45 | €39.88 |
| March 2017 | €23.94 | €36.09 |
| February 2017 | €24.68 | €37.22 |
| January 2017 | €25.45 | €38.36 |
| December 2016 | €24.26 | €36.58 |
| November 2016 | €23.64 | €35.64 |
| October 2016 | €21.29 | €32.10 |
| September 2016 | €19.48 | €29.37 |
| August 2016 | €17.23 | €25.98 |
| July 2016 | €18.06 | €27.22 |
| June 2016 | €17.47 | €26.34 |
| May 2016 | €25.31 | €38.16 |
| April 2016 | €24.92 | €38.06 |
| March 2016 | €24.27 | €37.08 |
| February 2016 | €26.12 | €39.90 |
| January 2016 | €26.57 | €40.58 |
| December 2015 | €28.46 | €43.47 |
| November 2015 | €29.32 | €44.78 |
| October 2015 | €26.71 | €40.80 |
| September 2015 | €21.67 | €33.10 |
| August 2015 | €23.46 | €35.82 |
| July 2015 | €24.56 | €37.50 |
| June 2015 | €22.21 | €33.92 |
| May 2015 | €25.34 | €38.70 |
| April 2015 | €27.92 | €44.74 |
| March 2015 | €33.70 | €54.01 |
| February 2015 | €33.19 | €53.19 |
| January 2015 | €28.96 | €46.42 |
| December 2014 | €28.92 | €46.36 |
| November 2014 | €29.72 | €47.63 |
| October 2014 | €32.11 | €51.47 |
| September 2014 | €31.33 | €50.21 |
| August 2014 | €36.11 | €57.88 |
| July 2014 | €38.12 | €61.10 |
| June 2014 | €51.95 | €83.26 |
| May 2014 | €53.93 | €86.44 |
| April 2014 | €51.62 | €85.63 |
| March 2014 | €55.52 | €92.09 |
| February 2014 | €54.91 | €91.09 |
| January 2014 | €51.55 | €85.51 |
| December 2013 | €49.15 | €81.53 |
| November 2013 | €50.76 | €84.21 |
| October 2013 | €49.29 | €81.77 |
| September 2013 | €46.78 | €77.60 |
| August 2013 | €42.21 | €70.02 |
| July 2013 | €43.02 | €71.37 |
| June 2013 | €42.65 | €70.75 |
| May 2013 | €48.83 | €81 |
| April 2013 | €45.88 | €76.10 |
| March 2013 | €46.96 | €81.03 |
| February 2013 | €46.62 | €80.44 |
| January 2013 | €43.21 | €74.56 |
| December 2012 | €42.31 | €73 |
| November 2012 | €43.55 | €75.15 |
| October 2012 | €43.75 | €75.49 |
| September 2012 | €39.87 | €68.80 |
| August 2012 | €38.73 | €66.83 |
| July 2012 | €38.73 | €66.83 |
| June 2012 | €37.21 | €64.20 |
| May 2012 | €36.12 | €62.33 |
| April 2012 | €39.52 | €69.09 |
| March 2012 | €40.29 | €70.43 |
| February 2012 | €42.04 | €73.50 |
| January 2012 | €40.10 | €70.10 |
| December 2011 | €37.68 | €65.88 |
| November 2011 | €38.69 | €67.64 |
| October 2011 | €37.06 | €64.78 |
| September 2011 | €32.47 | €56.76 |
| August 2011 | €33.45 | €58.47 |
| July 2011 | €39.40 | €68.87 |
| June 2011 | €39.01 | €68.19 |
| May 2011 | €37.67 | €68.35 |
| April 2011 | €35.84 | €65.03 |
| March 2011 | €33.76 | €61.25 |
| February 2011 | €33.48 | €60.76 |
| January 2011 | €35.56 | €64.53 |
| December 2010 | €34.83 | €63.20 |
| November 2010 | €30.91 | €56.08 |
| October 2010 | €28.84 | €52.33 |
| September 2010 | €27.86 | €50.56 |
| August 2010 | €25.93 | €47.04 |
| July 2010 | €24.14 | €43.80 |
| June 2010 | €25.16 | €45.64 |
| May 2010 | €25.07 | €45.50 |
| April 2010 | €27.57 | €50.03 |
| March 2010 | €26.21 | €49.40 |
| February 2010 | €24.57 | €46.31 |
| January 2010 | €27.80 | €52.40 |
| December 2009 | €28.61 | €53.92 |
| November 2009 | €26.10 | €49.19 |
| October 2009 | €23.24 | €43.80 |
| September 2009 | €23.14 | €47.29 |
| August 2009 | €21.08 | €43.08 |
| July 2009 | €18.01 | €36.80 |
| June 2009 | €16.20 | €33.10 |
| May 2009 | €17.11 | €34.97 |
| April 2009 | €16.68 | €35.98 |
| March 2009 | €13.20 | €28.47 |
| February 2009 | €12.81 | €27.63 |
| January 2009 | €15.41 | €33.24 |
| December 2008 | €17.30 | €37.32 |
| November 2008 | €14.90 | €32.14 |
| October 2008 | €16.54 | €35.69 |
| September 2008 | €16.99 | €36.66 |
| August 2008 | €22.30 | €48.11 |
| July 2008 | €20.14 | €43.46 |
| June 2008 | €25.64 | €55.33 |
| May 2008 | €27.58 | €59.50 |
| April 2008 | €24.72 | €55.09 |
| March 2008 | €24.48 | €54.56 |
| February 2008 | €23.58 | €52.54 |
| January 2008 | €18.74 | €41.76 |
| December 2007 | €23.69 | €52.78 |
| November 2007 | €24.92 | €55.52 |
| October 2007 | €27.58 | €61.45 |
| September 2007 | €24.60 | €54.81 |
| August 2007 | €27.05 | €60.28 |
| July 2007 | €28.36 | €63.20 |
| June 2007 | €29.55 | €65.85 |
| May 2007 | €32.99 | €73.52 |
| April 2007 | €30.66 | €69.51 |
| March 2007 | €30.05 | €68.12 |
| February 2007 | €27.67 | €62.73 |
| January 2007 | €26.36 | €59.77 |
| December 2006 | €24.49 | €55.52 |
| November 2006 | €20.60 | €46.71 |
| October 2006 | €21.54 | €48.84 |
| September 2006 | €20.64 | €46.79 |
| August 2006 | €18.88 | €42.80 |
| July 2006 | €18.04 | €40.89 |
| June 2006 | €18.75 | €42.51 |
| May 2006 | €21.04 | €47.70 |
| April 2006 | €21.81 | €50.49 |
| March 2006 | €23.37 | €54.10 |
| February 2006 | €20.95 | €48.49 |
| January 2006 | €18.66 | €43.19 |
| December 2005 | €17.41 | €40.30 |
| November 2005 | €16.42 | €38 |
| October 2005 | €15.59 | €36.10 |
| September 2005 | €19.27 | €44.60 |
| August 2005 | €18.02 | €41.71 |
| July 2005 | €18.36 | €42.50 |
| June 2005 | €16.64 | €38.53 |
| May 2005 | €16.74 | €38.75 |
| April 2005 | €15.22 | €36.20 |
| March 2005 | €16.13 | €38.37 |
| February 2005 | €15.67 | €37.27 |
| January 2005 | €14.68 | €34.90 |
| December 2004 | €12.72 | €30.25 |
| November 2004 | €11.92 | €28.36 |
| October 2004 | €11.56 | €27.50 |
| September 2004 | €11.73 | €27.89 |
| August 2004 | €11.69 | €27.80 |
| July 2004 | €11.56 | €27.50 |
| June 2004 | €11.94 | €28.40 |
| May 2004 | €11.37 | €27.05 |
| April 2004 | €12.03 | €29.30 |
| March 2004 | €11.84 | €28.84 |
| February 2004 | €12.53 | €30.50 |
| January 2004 | €12.18 | €29.65 |
| December 2003 | €11.09 | €27 |
| November 2003 | €11.07 | €26.95 |
| October 2003 | €11.32 | €27.56 |
| September 2003 | €9.82 | €23.90 |
| August 2003 | €10.15 | €24.71 |
| July 2003 | €10.60 | €25.80 |
| June 2003 | €9.10 | €22.15 |
| May 2003 | €9.32 | €22.70 |
| April 2003 | €9.57 | €23.75 |
| March 2003 | €7.89 | €19.58 |
| February 2003 | €7.49 | €18.60 |
| January 2003 | €7.29 | €18.10 |
| December 2002 | €5.78 | €14.35 |
| November 2002 | €6.46 | €16.05 |
| October 2002 | €6.85 | €17 |
| September 2002 | €7.02 | €17.42 |
| August 2002 | €8.86 | €22 |
| July 2002 | €8.34 | €20.70 |
| June 2002 | €9.16 | €22.75 |
| May 2002 | €10.30 | €26.15 |
| April 2002 | €9.85 | €25 |
| March 2002 | €9.19 | €23.33 |
| February 2002 | €9.36 | €23.75 |
| January 2002 | €9.26 | €23.50 |
| December 2001 | €9.85 | €25 |
| November 2001 | €9.65 | €24.50 |
| October 2001 | €8.31 | €21.10 |
| September 2001 | €7.23 | €18.34 |
| August 2001 | €7.61 | €19.31 |
| July 2001 | €7.88 | €19.99 |
| June 2001 | €8.27 | €21 |
| May 2001 | €8.05 | €20.85 |
| April 2001 | €6.99 | €18.10 |
| March 2001 | €7.16 | €18.55 |
| February 2001 | €7.18 | €18.60 |
| January 2001 | €5.06 | €13.10 |
| December 2000 | €4.89 | €12.65 |
| November 2000 | €4.64 | €12 |
| October 2000 | €4.92 | €12.75 |
| September 2000 | €5.25 | €13.60 |
| August 2000 | €5.46 | €14.15 |
| July 2000 | €5.77 | €14.95 |
| June 2000 | €5.60 | €14.50 |
| May 2000 | €6.15 | €16.40 |
| April 2000 | €5.79 | €15.45 |
| March 2000 | €5.67 | €15.13 |
| February 2000 | €5.70 | €15.20 |
| January 2000 | €6.38 | €17.01 |
| December 1999 | €8.10 | €21.60 |
| November 1999 | €6.75 | €18 |
| October 1999 | €7.31 | €19.50 |
| September 1999 | €8.02 | €21.40 |
| August 1999 | €8.55 | €22.80 |
| July 1999 | €9.38 | €25 |
| June 1999 | €8.98 | €23.95 |
| May 1999 | €8.85 | €24 |
| April 1999 | €8.39 | €22.75 |
| March 1999 | €6.42 | €17.40 |
| February 1999 | €6.30 | €17.10 |
| January 1999 | €6.27 | €17 |
| December 1998 | €8.01 | €21.73 |
| November 1998 | €7.07 | €19.17 |
| October 1998 | €6.22 | €16.87 |
| September 1998 | €6.07 | €16.46 |
| August 1998 | €7.77 | €21.06 |
| July 1998 | €9.80 | €26.59 |
| June 1998 | €11.47 | €31.62 |
| May 1998 | €12.61 | €34.77 |
| April 1998 | €11.22 | €30.93 |
| March 1998 | €11.13 | €30.68 |
| February 1998 | €9.05 | €24.95 |
| January 1998 | €9.35 | €25.77 |
| December 1997 | €10.35 | €28.53 |
| November 1997 | €12.04 | €33.18 |
| October 1997 | €11.48 | €31.65 |
| September 1997 | €13.32 | €36.71 |
| August 1997 | €13.89 | €38.30 |
| July 1997 | €13.54 | €37.32 |
| June 1997 | €12.96 | €36.30 |
| May 1997 | €12.14 | €34 |
| April 1997 | €11.76 | €32.93 |
| March 1997 | €12 | €33.59 |
| February 1997 | €12.42 | €34.77 |
| January 1997 | €10.96 | €30.68 |
| December 1996 | €10.32 | €28.89 |
| November 1996 | €10.54 | €29.50 |
| October 1996 | €11.19 | €31.34 |
| September 1996 | €11.78 | €32.98 |
| August 1996 | €10.77 | €30.17 |
| July 1996 | €10.30 | €288.37 |
| June 1996 | €11.47 | €328.25 |
| May 1996 | €11.35 | €324.67 |
| April 1996 | €10.36 | €296.29 |
| March 1996 | €10.36 | €296.29 |
| February 1996 | €10.63 | €304.22 |
| January 1996 | €10.52 | €301.15 |
| December 1995 | €9.70 | €277.63 |
| November 1995 | €10.04 | €287.35 |
| October 1995 | €9.26 | €264.85 |
| September 1995 | €11.26 | €322.11 |
| August 1995 | €11.05 | €316.23 |
| July 1995 | €11.97 | €342.57 |
| June 1995 | €11.16 | €326.46 |
| May 1995 | €12.59 | €368.13 |
| April 1995 | €11.30 | €330.30 |
| March 1995 | €10.49 | €306.78 |
| February 1995 | €12.66 | €370.18 |
| January 1995 | €12.36 | €361.48 |
| December 1994 | €13.82 | €403.92 |
| November 1994 | €14.30 | €418.24 |
| October 1994 | €14.85 | €434.09 |
| September 1994 | €14.95 | €437.16 |
| August 1994 | €15 | €438.43 |
| July 1994 | €14.43 | €421.82 |
| June 1994 | €13.22 | €393.18 |
| May 1994 | €12.98 | €386.03 |
| April 1994 | €13.80 | €434.09 |
| March 1994 | €14.13 | €444.31 |
| February 1994 | €14.63 | €460.16 |
GBF.DE
Price: €50.30
52 week price:
Dividend Yield: 3.61%
5-year range yield:
Forward Dividend Yield: 3.61%
Payout Ratio: 13.74%
Payout Ratio Range:
Dividend Per Share: 0.65 EUR
Earnings Per Share: 4.68 EUR
P/E Ratio: 21.04
Exchange: GER
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 1.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 26.27%
DGR10: 12.30%
DGR20: 25.21%