Bilfinger SE O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.000	79.150	54.600	54.600	54.600	2
2026-10-22	55.050	79.150	54.925	54.925	54.925	1
2026-10-21	55.600	79.150	55.300	55.300	55.300	2
2026-10-20	55.875	79.150	55.150	55.150	55.150	108
2026-10-19	56.025	79.150	56.025	56.025	56.025	128
2026-10-16	56.500	79.150	56.500	56.500	56.500	2
2026-10-15	54.000	54.900	53.150	54.900	54.900	835
2026-10-14	55.225	55.700	54.700	54.750	54.750	463
2026-10-13	55.875	56.000	54.250	54.600	54.600	1,893
2026-10-12	55.100	55.950	55.050	55.725	55.725	57,308
2026-10-09	54.650	55.100	54.600	54.750	54.750	5,725
2026-10-08	54.475	54.850	54.000	54.150	54.150	137,195
2026-10-07	56.725	57.200	54.850	54.850	54.850	15,670
2026-10-06	56.975	57.800	56.800	57.450	57.450	15,186
2026-10-05	56.875	56.900	56.100	56.400	56.400	854
2026-10-02	56.275	56.850	56.200	56.550	56.550	435
2026-10-01	55.725	56.800	55.300	56.150	56.150	462
2026-09-30	56.550	57.300	55.950	56.150	56.150	1,474
2026-09-29	56.500	57.050	55.750	56.450	56.450	78,555
2026-09-28	55.950	56.950	55.450	56.500	56.500	788
2026-09-25	56.300	56.900	55.500	56.375	56.375	420
2026-09-24	56.750	57.900	55.600	55.700	55.700	1,517
2026-09-23	57.625	58.150	56.400	56.750	56.750	1,747
2026-09-22	56.600	58.200	56.000	57.250	57.250	8,933
2026-09-21	56.950	57.600	55.700	56.550	56.550	81,594
2026-09-18	59.225	59.300	57.400	57.675	57.675	12,456
2026-09-17	61.350	61.350	56.350	59.500	59.500	57,009
2026-09-16	74.775	75.750	74.000	75.725	75.725	51,380
2026-09-15	73.025	74.950	72.900	74.750	74.750	38,552
2026-09-14	75.675	76.150	71.950	72.300	72.300	339
2026-09-11	74.625	76.300	74.500	75.775	75.775	247
2026-09-10	80.250	80.600	74.550	74.575	74.575	11,315
2026-09-09	81.125	81.750	80.200	80.375	80.375	12,665
2026-09-08	81.250	81.900	80.750	81.200	81.200	3,617
2026-09-07	82.600	82.650	81.800	82.200	82.200	124,613
2026-09-04	81.500	82.900	81.500	82.600	82.600	585
2026-09-03	80.625	82.200	80.250	82.025	82.025	31,214
2026-09-02	80.825	81.250	80.450	80.500	80.500	336
2026-09-01	83.250	83.350	80.300	81.050	81.050	51,413
2026-08-28	84.900	86.000	84.550	84.900	84.900	78,335
2026-08-27	84.125	84.475	82.100	84.475	84.475	39,160
2026-08-26	76.650	80.050	76.650	79.954	79.954	29,412
2026-08-25	74.675	76.844	74.550	76.844	76.844	45,663
2026-08-24	74.975	75.150	73.850	74.050	74.050	9,041
2026-08-21	74.850	76.700	74.550	75.575	75.575	470
2026-08-20	74.600	74.990	74.400	74.525	74.525	4,288
2026-08-19	75.425	75.600	74.050	74.075	74.075	190,379
2026-08-18	75.450	76.250	75.150	75.150	75.150	239
2026-08-17	77.275	77.450	75.900	75.900	75.900	2,604
2026-08-14	78.375	78.600	77.450	77.675	77.675	579
2026-08-13	76.825	78.050	75.800	77.750	77.750	88,582
2026-08-12	77.875	77.900	72.650	76.225	76.225	50,894
2026-08-11	79.275	81.350	78.900	80.500	80.500	42,025
2026-08-10	81.725	81.750	78.800	80.432	80.432	11,931
2026-08-07	82.125	82.400	81.000	81.050	81.050	244
2026-08-06	82.250	82.450	81.450	81.775	81.775	3,235
2026-08-05	84.425	84.700	81.750	81.850	81.850	166
2026-08-04	83.050	83.550	81.600	82.200	82.200	27,617
2026-08-03	83.525	84.150	82.000	82.665	82.665	30,762
2026-07-31	82.250	82.500	81.950	82.050	82.050	3

Page 1 of 2 · 64 trading daysOlder →

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
2023-04-21	1.3000 EUR
2022-05-12	1.0000 EUR
2021-04-16	1.8800 EUR
2020-06-25	0.1200 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.