Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	51.250	51.600	49.350	49.725	46.608	4,734
2024-06-11	51.550	52.000	50.700	50.700	47.522	2,287
2024-06-10	51.000	51.800	50.800	51.450	48.225	2,523
2024-06-07	50.450	51.500	50.000	51.500	48.271	147,301
2024-06-06	51.000	51.100	50.300	50.300	47.147	1,591
2024-06-05	50.450	50.850	49.950	50.850	47.662	58,521
2024-06-04	49.950	50.400	49.600	50.350	47.193	574
2024-06-03	50.075	50.200	49.350	50.000	46.865	3,454
2024-05-31	49.775	50.200	49.550	50.200	47.053	195
2024-05-30	50.300	50.300	49.950	49.950	46.819	1,622
2024-05-29	50.200	50.500	49.950	50.100	46.959	3,755
2024-05-28	51.250	51.400	50.200	50.300	47.147	180,175
2024-05-24	50.400	51.100	50.100	50.700	47.522	1,448
2024-05-23	51.050	51.200	50.400	50.800	47.615	146,773
2024-05-22	49.775	50.400	49.700	50.300	47.147	2,534
2024-05-21	51.500	51.500	48.700	49.700	46.584	10,103
2024-05-20	50.300	51.600	50.200	51.400	48.178	1,941
2024-05-17	49.575	50.100	48.650	50.100	46.959	347,088
2024-05-16	48.450	50.100	48.350	49.650	46.537	1,848
2024-05-15	46.350	50.300	46.350	48.950	44.194	8,380
2024-05-14	45.725	46.500	45.300	46.350	41.847	2,134
2024-05-13	45.850	45.850	44.950	45.700	41.260	75,103
2024-05-10	45.625	46.150	45.550	46.050	41.576	1,835
2024-05-09	45.350	45.650	45.100	45.550	41.124	5,342
2024-05-08	44.875	45.800	44.800	45.275	40.876	13,821
2024-05-07	44.400	44.750	44.400	44.750	40.402	8,959
2024-05-03	44.100	44.150	43.200	43.425	39.206	925
2024-05-02	43.675	44.050	43.000	43.825	39.567	464,494
2024-05-01	43.750	43.750	43.750	43.750	39.499	0
2024-04-30	44.900	45.000	43.700	43.750	39.499	5,216
2024-04-29	45.050	45.300	44.650	44.800	40.447	404
2024-04-26	44.650	45.500	44.300	44.950	40.583	8,950
2024-04-25	44.050	44.600	43.600	44.450	40.131	3,847
2024-04-24	43.250	44.450	42.950	44.325	40.018	7,928
2024-04-23	42.450	43.300	42.450	43.200	39.003	6,892
2024-04-22	41.550	42.300	41.500	42.125	38.032	6,143
2024-04-19	41.175	41.550	40.650	41.400	37.378	342,053
2024-04-18	40.950	41.600	40.750	41.450	37.423	4,088
2024-04-17	41.150	41.500	40.850	40.850	36.881	351,900
2024-04-16	40.975	41.450	40.200	41.325	37.310	6,428
2024-04-15	41.850	41.850	41.250	41.550	37.513	10,962
2024-04-12	41.900	42.450	41.500	41.550	37.513	16,620
2024-04-11	41.725	41.850	41.050	41.525	37.491	14,271
2024-04-10	42.150	42.150	41.500	41.750	37.694	14,870
2024-04-09	42.450	42.550	41.550	41.700	37.649	27,177
2024-04-08	42.925	43.050	42.606	42.675	38.529	68,695
2024-04-05	42.700	42.852	42.250	42.850	38.687	3,268
2024-04-04	42.800	43.100	42.700	42.975	38.800	3,392
2024-04-03	42.700	42.900	41.850	42.600	38.461	9,669
2024-04-02	43.425	43.600	42.450	42.650	38.506	221,095
2024-03-28	44.210	44.280	43.160	43.340	39.129	37,938
2024-03-27	43.280	44.160	43.280	44.040	39.761	8,283
2024-03-26	43.330	43.500	43.000	43.200	39.003	142,030
2024-03-25	43.110	44.120	42.720	43.190	38.994	87,873
2024-03-22	42.630	43.180	42.522	43.090	38.903	7,043
2024-03-21	43.900	43.900	42.710	42.780	38.624	4,906
2024-03-20	43.850	43.960	43.140	43.470	39.247	10,848
2024-03-19	44.360	44.540	43.760	43.960	39.689	6,718
2024-03-18	44.780	44.980	43.920	44.540	40.213	19,718
2024-03-15	44.750	44.860	44.320	44.560	40.231	135,458

← NewerPage 11 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.