Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	46.200	46.764	45.800	46.100	43.210	425
2024-09-04	45.425	46.550	45.100	46.425	43.515	1,310
2024-09-03	46.455	46.455	45.850	46.025	43.140	1,435
2024-09-02	47.350	47.450	45.850	47.425	44.452	625
2024-08-30	47.800	48.100	47.700	47.825	44.827	491
2024-08-29	47.775	48.100	47.550	47.975	44.967	1,629
2024-08-28	48.150	48.550	47.500	47.500	44.522	139,168
2024-08-27	47.875	48.250	47.700	47.900	44.897	1,123
2024-08-23	47.650	47.755	47.250	47.600	44.616	1,354
2024-08-22	48.075	48.200	47.400	47.650	44.663	1,966
2024-08-21	48.325	49.000	48.250	48.275	45.249	4,247
2024-08-20	49.650	49.900	48.250	48.275	45.249	2,384
2024-08-19	49.300	50.300	49.300	50.150	47.006	4,328
2024-08-16	49.800	49.800	49.250	49.500	46.397	894
2024-08-15	48.750	49.950	48.450	49.525	46.420	3,595
2024-08-14	49.000	49.150	46.950	48.550	45.506	7,537
2024-08-13	50.350	51.300	49.350	49.875	46.748	1,027
2024-08-12	48.050	48.550	47.750	48.375	45.342	981
2024-08-09	47.350	47.900	46.900	47.600	44.616	1,439
2024-08-08	48.000	48.000	47.350	47.450	44.475	15,891
2024-08-07	48.325	48.750	48.300	48.375	45.342	4,162
2024-08-06	47.950	48.200	47.100	48.125	45.108	2,660
2024-08-05	46.425	47.200	45.150	47.200	44.241	5,107
2024-08-02	49.350	49.450	47.900	48.575	45.530	1,870
2024-08-01	51.650	52.000	49.850	49.850	46.725	2,579
2024-07-31	51.250	52.300	50.900	52.300	49.021	5,028
2024-07-30	50.300	51.300	50.300	51.100	47.896	1,348
2024-07-29	50.550	50.700	49.900	50.350	47.193	788
2024-07-26	49.600	50.600	49.400	50.400	47.240	978
2024-07-25	50.100	50.400	49.000	49.650	46.537	5,036
2024-07-24	50.750	51.000	50.100	50.150	47.006	4,873
2024-07-23	51.500	51.500	50.500	50.750	47.568	4,785
2024-07-22	51.900	52.000	51.300	51.450	48.225	27,056
2024-07-19	52.200	52.400	50.800	51.600	48.365	13,923
2024-07-18	50.000	51.500	50.000	50.900	47.709	8,400
2024-07-17	49.800	51.758	49.800	50.000	46.865	1,481
2024-07-16	48.900	49.600	48.600	49.550	46.444	2,918
2024-07-15	49.300	49.800	48.975	48.975	45.905	1,055
2024-07-12	49.000	49.200	48.350	49.200	46.116	292
2024-07-11	49.000	49.000	48.100	48.575	45.530	586
2024-07-10	48.400	49.000	47.950	48.975	45.905	814
2024-07-09	49.325	49.600	48.500	48.625	45.577	6,246
2024-07-08	49.075	49.650	48.500	49.425	46.326	799
2024-07-05	49.225	49.700	48.850	48.900	45.834	842
2024-07-04	49.000	49.650	48.650	49.275	46.186	630
2024-07-03	49.550	49.550	49.175	49.175	46.092	445
2024-07-02	49.500	49.650	49.050	49.450	46.350	1,813
2024-07-01	49.475	49.750	49.050	49.300	46.209	391
2024-06-28	49.400	49.400	48.900	49.150	46.069	1,342
2024-06-27	50.150	50.600	48.600	48.600	45.553	2,762
2024-06-26	49.650	50.000	49.050	49.325	46.233	1,501
2024-06-25	50.000	50.100	49.650	49.725	46.608	4,118
2024-06-24	49.400	50.300	48.850	50.050	46.912	1,394
2024-06-21	49.300	49.650	48.950	49.650	46.537	10,491
2024-06-20	48.900	49.500	48.900	49.225	46.139	1,955
2024-06-19	49.525	49.800	48.800	49.075	45.998	1,555
2024-06-18	48.550	49.650	48.550	49.450	46.350	13,308
2024-06-17	48.075	48.450	47.300	47.750	44.756	3,056
2024-06-14	49.750	49.800	47.200	47.575	44.592	1,806
2024-06-13	50.250	50.400	49.500	49.725	46.608	8,541

← NewerPage 10 of 22 · 1,262 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.