Bilfinger SE ( GBF.DE) - Price History
Monthly price history for GBF.DE (Bilfinger SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €79.80 | €79.80 |
| May 2026 | €87.55 | €87.55 |
| April 2026 | €95.01 | €98.10 |
| March 2026 | €94.91 | €98 |
| February 2026 | €115.35 | €119.10 |
| January 2026 | €114.77 | €118.50 |
| December 2025 | €104.02 | €107.40 |
| November 2025 | €98.40 | €101.60 |
| October 2025 | €90.55 | €93.50 |
| September 2025 | €90.75 | €93.70 |
| August 2025 | €85.76 | €88.55 |
| July 2025 | €91.72 | €94.70 |
| June 2025 | €79.08 | €81.65 |
| May 2025 | €75.49 | €77.95 |
| April 2025 | €69.90 | €74.60 |
| March 2025 | €62.03 | €66.20 |
| February 2025 | €52.19 | €55.70 |
| January 2025 | €46.57 | €49.70 |
| December 2024 | €43.33 | €46.25 |
| November 2024 | €40.85 | €43.60 |
| October 2024 | €41.32 | €44.10 |
| September 2024 | €45.35 | €48.40 |
| August 2024 | €44.60 | €47.60 |
| July 2024 | €48.63 | €51.90 |
| June 2024 | €46 | €49.10 |
| May 2024 | €47.04 | €50.20 |
| April 2024 | €39.44 | €43.70 |
| March 2024 | €39.08 | €43.30 |
| February 2024 | €38.39 | €42.54 |
| January 2024 | €35.57 | €39.42 |
| December 2023 | €31.42 | €34.82 |
| November 2023 | €31.95 | €35.40 |
| October 2023 | €31.24 | €34.62 |
| September 2023 | €29.28 | €32.44 |
| August 2023 | €28.88 | €32 |
| July 2023 | €29.73 | €32.94 |
| June 2023 | €32.14 | €35.62 |
| May 2023 | €29.35 | €33.08 |
| April 2023 | €34.78 | €39.20 |
| March 2023 | €33.52 | €39.10 |
| February 2023 | €32.27 | €37.64 |
| January 2023 | €27.06 | €31.56 |
| December 2022 | €23.22 | €27.08 |
| November 2022 | €23.40 | €27.30 |
| October 2022 | €24.18 | €28.20 |
| September 2022 | €22.12 | €25.80 |
| August 2022 | €25.38 | €29.60 |
| July 2022 | €25.26 | €29.46 |
| June 2022 | €23.90 | €27.88 |
| May 2022 | €24.78 | €28.90 |
| April 2022 | €27.91 | €38.66 |
| March 2022 | €24.95 | €34.56 |
| February 2022 | €24.46 | €33.88 |
| January 2022 | €22.10 | €30.62 |
| December 2021 | €21.58 | €29.90 |
| November 2021 | €20.54 | €28.46 |
| October 2021 | €21.92 | €30.36 |
| September 2021 | €21.79 | €30.18 |
| August 2021 | €21.44 | €29.70 |
| July 2021 | €18.73 | €25.94 |
| June 2021 | €18.22 | €25.24 |
| May 2021 | €19.20 | €26.60 |
| April 2021 | €22.44 | €31.08 |
| March 2021 | €21.20 | €31.18 |
| February 2021 | €20.06 | €29.50 |
| January 2021 | €18.98 | €27.92 |
| December 2020 | €17.58 | €25.86 |
| November 2020 | €15.75 | €23.16 |
| October 2020 | €10.66 | €15.68 |
| September 2020 | €10.60 | €15.59 |
| August 2020 | €11.42 | €16.80 |
| July 2020 | €10.02 | €14.73 |
| June 2020 | €11.56 | €17 |
| May 2020 | €11.57 | €17.14 |
| April 2020 | €11.59 | €17.17 |
| March 2020 | €9.69 | €15.36 |
| February 2020 | €17.04 | €27.02 |
| January 2020 | €20.16 | €31.96 |
| December 2019 | €21.81 | €34.58 |
| November 2019 | €20.64 | €32.72 |
| October 2019 | €18.87 | €29.92 |
| September 2019 | €16.90 | €26.80 |
| August 2019 | €15.74 | €24.96 |
| July 2019 | €16.83 | €26.68 |
| June 2019 | €17.95 | €28.46 |
| May 2019 | €17.16 | €27.20 |
| April 2019 | €20.05 | €32.90 |
| March 2019 | €18.89 | €31 |
| February 2019 | €20.74 | €34.04 |
| January 2019 | €16.96 | €27.84 |
| December 2018 | €15.53 | €25.48 |
| November 2018 | €17.63 | €28.94 |
| October 2018 | €23.47 | €38.52 |
| September 2018 | €26.49 | €43.48 |
| August 2018 | €25.31 | €41.54 |
| July 2018 | €26.84 | €44.04 |
| June 2018 | €26.54 | €43.56 |
| May 2018 | €23.08 | €37.88 |
| April 2018 | €23.51 | €39.60 |
| March 2018 | €21.97 | €37 |
| February 2018 | €22.18 | €37.36 |
| January 2018 | €22.41 | €37.74 |
| December 2017 | €23.49 | €39.56 |
| November 2017 | €21.93 | €36.92 |
| October 2017 | €20.51 | €34.54 |
| September 2017 | €21.04 | €35.43 |
| August 2017 | €20.21 | €34.04 |
| July 2017 | €20.52 | €34.56 |
| June 2017 | €20.37 | €34.30 |
| May 2017 | €20.44 | €34.42 |
| April 2017 | €23.02 | €39.88 |
| March 2017 | €20.84 | €36.09 |
| February 2017 | €21.48 | €37.22 |
| January 2017 | €22.15 | €38.36 |
| December 2016 | €21.12 | €36.58 |
| November 2016 | €20.58 | €35.64 |
| October 2016 | €18.53 | €32.10 |
| September 2016 | €16.96 | €29.37 |
| August 2016 | €15 | €25.98 |
| July 2016 | €15.72 | €27.22 |
| June 2016 | €15.20 | €26.34 |
| May 2016 | €22.03 | €38.16 |
| April 2016 | €21.69 | €38.06 |
| March 2016 | €21.13 | €37.08 |
| February 2016 | €22.74 | €39.90 |
| January 2016 | €23.13 | €40.58 |
| December 2015 | €24.77 | €43.47 |
| November 2015 | €25.52 | €44.78 |
| October 2015 | €23.25 | €40.80 |
| September 2015 | €18.86 | €33.10 |
| August 2015 | €20.42 | €35.82 |
| July 2015 | €21.37 | €37.50 |
| June 2015 | €19.33 | €33.92 |
| May 2015 | €22.05 | €38.70 |
| April 2015 | €24.30 | €44.74 |
| March 2015 | €29.33 | €54.01 |
| February 2015 | €28.88 | €53.19 |
| January 2015 | €25.21 | €46.42 |
| December 2014 | €25.17 | €46.36 |
| November 2014 | €25.87 | €47.63 |
| October 2014 | €27.95 | €51.47 |
| September 2014 | €27.27 | €50.21 |
| August 2014 | €31.43 | €57.88 |
| July 2014 | €33.18 | €61.10 |
| June 2014 | €45.22 | €83.26 |
| May 2014 | €46.94 | €86.44 |
| April 2014 | €44.93 | €85.63 |
| March 2014 | €48.32 | €92.09 |
| February 2014 | €47.79 | €91.09 |
| January 2014 | €44.87 | €85.51 |
| December 2013 | €42.78 | €81.53 |
| November 2013 | €44.18 | €84.21 |
| October 2013 | €42.90 | €81.77 |
| September 2013 | €40.72 | €77.60 |
| August 2013 | €36.74 | €70.02 |
| July 2013 | €37.45 | €71.37 |
| June 2013 | €37.12 | €70.75 |
| May 2013 | €42.50 | €81 |
| April 2013 | €39.93 | €76.10 |
| March 2013 | €40.88 | €81.03 |
| February 2013 | €40.58 | €80.44 |
| January 2013 | €37.61 | €74.56 |
| December 2012 | €36.82 | €73 |
| November 2012 | €37.91 | €75.15 |
| October 2012 | €38.08 | €75.49 |
| September 2012 | €34.70 | €68.80 |
| August 2012 | €33.71 | €66.83 |
| July 2012 | €33.71 | €66.83 |
| June 2012 | €32.38 | €64.20 |
| May 2012 | €31.44 | €62.33 |
| April 2012 | €33.14 | €69.09 |
| March 2012 | €33.78 | €70.43 |
| February 2012 | €35.26 | €73.50 |
| January 2012 | €33.62 | €70.10 |
| December 2011 | €31.60 | €65.88 |
| November 2011 | €32.44 | €67.64 |
| October 2011 | €31.07 | €64.78 |
| September 2011 | €27.22 | €56.76 |
| August 2011 | €28.04 | €58.47 |
| July 2011 | €33.03 | €68.87 |
| June 2011 | €32.71 | €68.19 |
| May 2011 | €31.58 | €68.35 |
| April 2011 | €30.05 | €65.03 |
| March 2011 | €28.30 | €61.25 |
| February 2011 | €28.08 | €60.76 |
| January 2011 | €29.82 | €64.53 |
| December 2010 | €29.20 | €63.20 |
| November 2010 | €25.92 | €56.08 |
| October 2010 | €24.18 | €52.33 |
| September 2010 | €23.36 | €50.56 |
| August 2010 | €21.74 | €47.04 |
| July 2010 | €20.24 | €43.80 |
| June 2010 | €21.09 | €45.64 |
| May 2010 | €21.02 | €45.50 |
| April 2010 | €23.12 | €50.03 |
| March 2010 | €21.98 | €49.40 |
| February 2010 | €20.60 | €46.31 |
| January 2010 | €23.31 | €52.40 |
| December 2009 | €23.99 | €53.92 |
| November 2009 | €21.88 | €49.19 |
| October 2009 | €19.49 | €43.80 |
| September 2009 | €19.40 | €47.29 |
| August 2009 | €17.68 | €43.08 |
| July 2009 | €15.10 | €36.80 |
| June 2009 | €13.58 | €33.10 |
| May 2009 | €14.35 | €34.97 |
| April 2009 | €13.98 | €35.98 |
| March 2009 | €11.06 | €28.47 |
| February 2009 | €10.74 | €27.63 |
| January 2009 | €12.92 | €33.24 |
| December 2008 | €14.50 | €37.32 |
| November 2008 | €12.49 | €32.14 |
| October 2008 | €13.87 | €35.69 |
| September 2008 | €14.25 | €36.66 |
| August 2008 | €18.70 | €48.11 |
| July 2008 | €16.89 | €43.46 |
| June 2008 | €21.50 | €55.33 |
| May 2008 | €23.12 | €59.50 |
| April 2008 | €20.73 | €55.09 |
| March 2008 | €20.53 | €54.56 |
| February 2008 | €19.77 | €52.54 |
| January 2008 | €15.71 | €41.76 |
| December 2007 | €19.86 | €52.78 |
| November 2007 | €20.89 | €55.52 |
| October 2007 | €23.12 | €61.45 |
| September 2007 | €20.62 | €54.81 |
| August 2007 | €22.68 | €60.28 |
| July 2007 | €23.78 | €63.20 |
| June 2007 | €24.78 | €65.85 |
| May 2007 | €27.66 | €73.52 |
| April 2007 | €25.71 | €69.51 |
| March 2007 | €25.19 | €68.12 |
| February 2007 | €23.20 | €62.73 |
| January 2007 | €22.11 | €59.77 |
| December 2006 | €20.53 | €55.52 |
| November 2006 | €17.28 | €46.71 |
| October 2006 | €18.06 | €48.84 |
| September 2006 | €17.30 | €46.79 |
| August 2006 | €15.83 | €42.80 |
| July 2006 | €15.12 | €40.89 |
| June 2006 | €15.72 | €42.51 |
| May 2006 | €17.64 | €47.70 |
| April 2006 | €18.29 | €50.49 |
| March 2006 | €19.60 | €54.10 |
| February 2006 | €17.56 | €48.49 |
| January 2006 | €15.64 | €43.19 |
| December 2005 | €14.60 | €40.30 |
| November 2005 | €13.76 | €38 |
| October 2005 | €13.08 | €36.10 |
| September 2005 | €16.15 | €44.60 |
| August 2005 | €15.11 | €41.71 |
| July 2005 | €15.39 | €42.50 |
| June 2005 | €13.96 | €38.53 |
| May 2005 | €14.04 | €38.75 |
| April 2005 | €12.76 | €36.20 |
| March 2005 | €13.53 | €38.37 |
| February 2005 | €13.14 | €37.27 |
| January 2005 | €12.30 | €34.90 |
| December 2004 | €10.66 | €30.25 |
| November 2004 | €10 | €28.36 |
| October 2004 | €9.70 | €27.50 |
| September 2004 | €9.83 | €27.89 |
| August 2004 | €9.80 | €27.80 |
| July 2004 | €9.70 | €27.50 |
| June 2004 | €10.01 | €28.40 |
| May 2004 | €9.54 | €27.05 |
| April 2004 | €9.85 | €29.30 |
| March 2004 | €9.70 | €28.84 |
| February 2004 | €10.26 | €30.50 |
| January 2004 | €9.97 | €29.65 |
| December 2003 | €9.08 | €27 |
| November 2003 | €9.06 | €26.95 |
| October 2003 | €9.27 | €27.56 |
| September 2003 | €8.04 | €23.90 |
| August 2003 | €8.31 | €24.71 |
| July 2003 | €8.68 | €25.80 |
| June 2003 | €7.45 | €22.15 |
| May 2003 | €7.63 | €22.70 |
| April 2003 | €7.64 | €23.75 |
| March 2003 | €6.30 | €19.58 |
| February 2003 | €5.98 | €18.60 |
| January 2003 | €5.82 | €18.10 |
| December 2002 | €4.62 | €14.35 |
| November 2002 | €5.16 | €16.05 |
| October 2002 | €5.47 | €17 |
| September 2002 | €5.60 | €17.42 |
| August 2002 | €7.08 | €22 |
| July 2002 | €6.66 | €20.70 |
| June 2002 | €7.32 | €22.75 |
| May 2002 | €8.23 | €26.15 |
| April 2002 | €7.87 | €25 |
| March 2002 | €7.34 | €23.33 |
| February 2002 | €7.48 | €23.75 |
| January 2002 | €7.40 | €23.50 |
| December 2001 | €7.87 | €25 |
| November 2001 | €7.71 | €24.50 |
| October 2001 | €6.64 | €21.10 |
| September 2001 | €5.77 | €18.34 |
| August 2001 | €6.08 | €19.31 |
| July 2001 | €6.29 | €19.99 |
| June 2001 | €6.61 | €21 |
| May 2001 | €6.43 | €20.85 |
| April 2001 | €5.58 | €18.10 |
| March 2001 | €5.72 | €18.55 |
| February 2001 | €5.74 | €18.60 |
| January 2001 | €4.04 | €13.10 |
| December 2000 | €3.90 | €12.65 |
| November 2000 | €3.70 | €12 |
| October 2000 | €3.93 | €12.75 |
| September 2000 | €4.20 | €13.60 |
| August 2000 | €4.37 | €14.15 |
| July 2000 | €4.61 | €14.95 |
| June 2000 | €4.47 | €14.50 |
| May 2000 | €4.91 | €16.40 |
| April 2000 | €4.63 | €15.45 |
| March 2000 | €4.53 | €15.13 |
| February 2000 | €4.55 | €15.20 |
| January 2000 | €5.10 | €17.01 |
| December 1999 | €6.47 | €21.60 |
| November 1999 | €5.39 | €18 |
| October 1999 | €5.84 | €19.50 |
| September 1999 | €6.41 | €21.40 |
| August 1999 | €6.83 | €22.80 |
| July 1999 | €7.49 | €25 |
| June 1999 | €7.18 | €23.95 |
| May 1999 | €7.07 | €24 |
| April 1999 | €6.70 | €22.75 |
| March 1999 | €5.12 | €17.40 |
| February 1999 | €5.04 | €17.10 |
| January 1999 | €5.01 | €17 |
| December 1998 | €6.40 | €21.73 |
| November 1998 | €5.65 | €19.17 |
| October 1998 | €4.97 | €16.87 |
| September 1998 | €4.85 | €16.46 |
| August 1998 | €6.20 | €21.06 |
| July 1998 | €7.83 | €26.59 |
| June 1998 | €9.16 | €31.62 |
| May 1998 | €10.08 | €34.77 |
| April 1998 | €8.96 | €30.93 |
| March 1998 | €8.89 | €30.68 |
| February 1998 | €7.23 | €24.95 |
| January 1998 | €7.47 | €25.77 |
| December 1997 | €8.27 | €28.53 |
| November 1997 | €9.62 | €33.18 |
| October 1997 | €9.17 | €31.65 |
| September 1997 | €10.64 | €36.71 |
| August 1997 | €11.10 | €38.30 |
| July 1997 | €10.82 | €37.32 |
| June 1997 | €10.36 | €36.30 |
| May 1997 | €9.70 | €34 |
| April 1997 | €9.39 | €32.93 |
| March 1997 | €9.58 | €33.59 |
| February 1997 | €9.92 | €34.77 |
| January 1997 | €8.75 | €30.68 |
| December 1996 | €8.24 | €28.89 |
| November 1996 | €8.42 | €29.50 |
| October 1996 | €8.94 | €31.34 |
| September 1996 | €9.41 | €32.98 |
| August 1996 | €8.61 | €30.17 |
| July 1996 | €8.23 | €288.37 |
| June 1996 | €9.16 | €328.25 |
| May 1996 | €9.06 | €324.67 |
| April 1996 | €8.27 | €296.29 |
| March 1996 | €8.27 | €296.29 |
| February 1996 | €8.49 | €304.22 |
| January 1996 | €8.41 | €301.15 |
| December 1995 | €7.75 | €277.63 |
| November 1995 | €8.02 | €287.35 |
| October 1995 | €7.39 | €264.85 |
| September 1995 | €8.99 | €322.11 |
| August 1995 | €8.83 | €316.23 |
| July 1995 | €9.56 | €342.57 |
| June 1995 | €8.92 | €326.46 |
| May 1995 | €10.06 | €368.13 |
| April 1995 | €9.02 | €330.30 |
| March 1995 | €8.38 | €306.78 |
| February 1995 | €10.11 | €370.18 |
| January 1995 | €9.88 | €361.48 |
| December 1994 | €11.04 | €403.92 |
| November 1994 | €11.43 | €418.24 |
| October 1994 | €11.86 | €434.09 |
| September 1994 | €11.94 | €437.16 |
| August 1994 | €11.98 | €438.43 |
| July 1994 | €11.52 | €421.82 |
| June 1994 | €10.56 | €393.18 |
| May 1994 | €10.37 | €386.03 |
| April 1994 | €11.02 | €434.09 |
| March 1994 | €11.28 | €444.31 |
| February 1994 | €11.69 | €460.16 |
GBF.DE
Price: €79.80
52 week price:
Dividend Yield: 2.01%
5-year range yield:
Forward Dividend Yield: 2.58%
Payout Ratio: 31.80%
Payout Ratio Range:
Dividend Per Share: 2.06 EUR
Earnings Per Share: 4.96 EUR
P/E Ratio: 21.01
Exchange: GER
Sector: Industrials
Industry: Engineering & Construction
Country: Germany
Market Capitalization: 3.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 0.38%
DGR5: 30.00%
DGR10: 26.37%