Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	34.190	34.920	33.880	34.610	31.247	7,821
2023-12-15	34.010	34.680	33.740	34.540	31.184	12,902
2023-12-14	33.840	34.080	33.420	33.960	30.661	5,385
2023-12-13	34.240	34.240	33.500	33.640	30.372	8,004
2023-12-12	34.360	34.500	33.932	34.340	31.004	18,505
2023-12-11	35.170	35.180	34.480	34.560	31.202	2,821
2023-12-08	34.660	35.200	34.660	35.100	31.690	2,455
2023-12-07	34.800	34.800	34.340	34.560	31.202	3,844
2023-12-06	35.520	36.300	35.180	35.290	31.861	4,675
2023-12-05	35.060	35.520	34.600	35.510	32.060	23,513
2023-12-04	35.720	36.060	34.980	35.140	31.726	8,343
2023-12-01	35.450	35.822	35.040	35.680	32.213	54,293
2023-11-30	35.300	35.928	35.120	35.450	32.006	11,588
2023-11-29	35.110	35.440	34.960	35.440	31.997	2,145
2023-11-28	35.020	35.400	33.840	35.310	31.879	1,989
2023-11-27	35.400	35.400	34.963	34.980	31.581	2,586
2023-11-24	35.580	35.580	35.140	35.430	31.988	10,200
2023-11-23	35.900	35.960	35.520	35.650	32.186	30,136
2023-11-22	36.440	36.440	35.660	35.660	32.195	30,001
2023-11-21	36.720	37.050	36.500	36.550	32.999	2,114
2023-11-20	36.900	37.280	36.840	36.890	33.306	4,402
2023-11-17	36.840	37.340	36.820	36.980	33.387	1,753
2023-11-16	37.360	37.460	36.650	36.650	33.089	4,682
2023-11-15	36.940	37.200	36.580	36.820	33.243	9,627
2023-11-14	36.580	37.080	35.840	36.860	33.279	4,900
2023-11-13	36.320	36.840	35.120	36.810	33.234	9,737
2023-11-10	36.200	36.440	34.940	35.330	31.897	27,449
2023-11-09	36.040	36.580	36.040	36.430	32.891	19,179
2023-11-08	34.670	35.560	34.280	35.370	31.934	13,789
2023-11-07	35.190	35.200	34.320	34.950	31.554	7,011
2023-11-06	35.460	35.600	35.060	35.210	31.789	2,258
2023-11-03	35.760	36.140	35.200	35.290	31.861	25,240
2023-11-02	35.560	36.160	35.560	35.990	32.493	10,312
2023-11-01	34.760	35.700	34.600	35.310	31.879	3,753
2023-10-31	34.560	34.800	34.180	34.640	31.274	4,119
2023-10-30	34.370	34.700	33.880	34.450	31.103	1,303
2023-10-27	33.900	34.660	33.820	34.160	30.841	5,197
2023-10-26	33.410	34.140	33.180	33.980	30.679	24,952
2023-10-25	33.650	33.680	32.220	33.550	30.290	24,459
2023-10-24	33.380	33.680	33.180	33.350	30.110	6,034
2023-10-23	32.850	33.420	32.760	33.300	30.065	6,982
2023-10-20	33.170	33.440	32.680	33.220	29.992	20,945
2023-10-19	32.860	33.240	32.768	33.110	29.893	5,676
2023-10-18	33.080	33.200	32.920	33.110	29.893	4,115
2023-10-17	33.070	33.200	32.500	33.050	29.839	4,122
2023-10-16	33.300	33.400	32.720	32.930	29.731	7,028
2023-10-13	34.180	34.180	32.780	32.960	29.758	4,286
2023-10-12	34.660	34.980	34.040	34.330	30.995	2,285
2023-10-11	33.980	34.460	33.980	34.300	30.967	4,636
2023-10-10	33.530	34.100	33.520	34.070	30.760	3,766
2023-10-09	33.530	33.680	33.060	33.330	30.092	1,507
2023-10-06	33.060	33.680	32.980	33.680	30.408	3,519
2023-10-05	32.730	33.320	32.600	33.170	29.947	2,828
2023-10-04	32.440	32.923	32.160	32.640	29.469	8,852
2023-10-03	32.980	32.980	32.310	32.310	29.171	11,343
2023-10-02	32.590	33.560	32.440	33.170	29.947	16,487
2023-09-29	32.040	32.660	32.040	32.570	29.406	4,344
2023-09-28	31.280	31.940	31.280	31.910	28.810	3,001
2023-09-27	31.160	31.270	30.880	31.270	28.232	7,551
2023-09-26	31.440	31.440	31.080	31.160	28.133	4,806

← NewerPage 13 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.