Bilfinger SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.600 | 91.600 | 89.400 | 89.650 | 86.825 | 78,120 |
| 2025-11-10 | 92.450 | 92.700 | 91.300 | 91.850 | 88.956 | 61,775 |
| 2025-11-07 | 91.150 | 91.600 | 89.200 | 90.050 | 87.212 | 71,960 |
| 2025-11-06 | 93.200 | 93.200 | 90.750 | 90.900 | 88.035 | 77,292 |
| 2025-11-05 | 93.600 | 93.650 | 92.500 | 93.200 | 90.263 | 52,209 |
| 2025-11-04 | 91.100 | 94.000 | 89.800 | 93.800 | 90.844 | 122,753 |
| 2025-11-03 | 93.900 | 95.100 | 93.050 | 93.850 | 90.892 | 83,733 |
| 2025-10-31 | 95.900 | 95.900 | 93.500 | 93.500 | 90.554 | 70,361 |
| 2025-10-30 | 96.900 | 97.450 | 95.650 | 95.650 | 92.636 | 53,264 |
| 2025-10-29 | 97.500 | 98.250 | 95.800 | 96.500 | 93.459 | 72,645 |
| 2025-10-28 | 99.000 | 99.300 | 95.900 | 98.000 | 94.912 | 109,741 |
| 2025-10-27 | 98.650 | 100.20 | 97.600 | 99.600 | 96.461 | 123,672 |
| 2025-10-24 | 96.050 | 97.700 | 94.700 | 97.700 | 94.621 | 53,210 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.8000 EUR |
| 2025-05-15 | 2.4000 EUR |
| 2024-05-16 | 1.8000 EUR |
| 2023-06-02 | 0.5661 EUR |
| 2023-04-21 | 1.3000 EUR |
| 2022-05-12 | 4.7500 EUR |
| 2021-04-16 | 1.8800 EUR |
| 2020-06-25 | 0.1200 EUR |
| 2020-04-24 | 1.0000 EUR |
| 2019-05-09 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.