Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	44.960	45.160	44.320	44.600	40.267	51,616
2024-03-13	45.270	45.660	44.800	44.820	40.465	37,825
2024-03-12	43.790	45.280	43.620	45.180	40.790	33,624
2024-03-11	42.340	43.720	42.200	43.590	39.355	11,023
2024-03-08	42.700	42.880	42.320	42.370	38.253	65,549
2024-03-07	42.510	42.700	42.360	42.470	38.344	75,601
2024-03-06	42.450	43.200	42.100	42.800	38.642	93,523
2024-03-05	42.320	42.480	42.100	42.100	38.010	7,876
2024-03-04	42.890	43.000	42.220	42.340	38.226	25,544
2024-03-01	42.710	42.960	42.620	42.800	38.642	3,232
2024-02-29	42.360	43.320	41.400	42.430	38.308	15,075
2024-02-28	42.467	42.467	42.240	42.380	38.262	3,544
2024-02-27	42.250	42.880	42.140	42.460	38.335	5,218
2024-02-26	42.890	43.060	42.280	42.480	38.353	2,112
2024-02-23	43.040	43.040	42.300	42.740	38.587	3,147
2024-02-22	43.900	44.180	42.940	43.090	38.903	4,898
2024-02-21	42.600	43.500	42.280	43.240	39.039	18,876
2024-02-20	42.750	42.880	41.340	41.440	37.414	11,274
2024-02-19	43.100	43.240	42.520	42.690	38.542	4,729
2024-02-16	43.550	44.080	42.860	43.310	39.102	9,951
2024-02-15	42.470	43.560	42.340	43.060	38.876	173,785
2024-02-14	39.080	42.780	39.080	41.510	37.477	39,082
2024-02-13	38.400	38.660	38.240	38.520	34.777	15,372
2024-02-12	37.880	38.520	37.700	38.440	34.705	6,731
2024-02-09	38.580	38.660	37.680	37.900	34.218	5,125
2024-02-08	38.160	38.380	38.160	38.310	34.588	2,795
2024-02-07	37.550	38.160	37.520	37.850	34.173	5,178
2024-02-06	36.660	37.500	36.180	37.500	33.857	240,437
2024-02-05	38.180	38.340	36.720	37.070	33.468	4,313
2024-02-02	39.070	39.240	38.180	38.540	34.796	5,433
2024-02-01	39.330	39.540	38.600	38.760	34.994	8,664
2024-01-31	39.970	40.360	39.360	39.490	35.653	13,626
2024-01-30	39.760	39.920	39.340	39.810	35.942	12,276
2024-01-29	38.220	40.140	38.120	39.570	35.725	10,596
2024-01-26	38.420	38.580	38.160	38.200	34.489	5,108
2024-01-25	38.270	38.620	38.160	38.530	34.787	5,129
2024-01-24	38.630	38.760	38.280	38.310	34.588	3,069
2024-01-23	38.490	38.860	38.280	38.420	34.687	10,807
2024-01-22	38.140	38.719	38.020	38.470	34.732	5,750
2024-01-19	37.490	38.120	37.460	37.680	34.019	8,177
2024-01-18	37.780	38.100	37.246	37.330	33.703	79,068
2024-01-17	37.060	37.508	37.060	37.470	33.829	9,202
2024-01-16	36.780	37.268	36.740	37.250	33.631	5,152
2024-01-15	37.800	38.080	36.860	36.960	33.369	3,419
2024-01-12	36.910	38.140	36.840	37.910	34.227	15,954
2024-01-11	36.600	36.760	36.320	36.630	33.071	18,037
2024-01-10	35.700	36.500	35.580	36.360	32.827	9,805
2024-01-09	34.900	35.800	34.700	35.580	32.123	38,416
2024-01-08	34.670	34.720	34.260	34.560	31.202	5,817
2024-01-05	34.520	34.640	34.195	34.620	31.256	3,535
2024-01-04	34.180	34.680	33.980	34.600	31.238	3,188
2024-01-03	34.660	34.660	33.400	34.020	30.715	12,303
2024-01-02	35.100	35.280	34.993	35.100	31.690	6,204
2023-12-29	34.790	34.980	34.500	34.810	31.428	2,855
2023-12-28	35.040	35.040	34.660	34.660	31.293	8,391
2023-12-27	34.860	35.140	34.700	34.990	31.590	73,805
2023-12-22	34.750	35.040	34.700	34.780	31.401	108,442
2023-12-21	34.680	34.820	34.400	34.750	31.374	4,478
2023-12-20	33.960	34.760	33.780	34.610	31.247	1,986
2023-12-19	34.340	34.360	33.851	34.230	30.904	42,192

← NewerPage 12 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.