Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	31.440	31.440	31.080	31.160	28.133	4,806
2023-09-25	32.460	32.520	31.340	31.470	28.412	10,532
2023-09-22	32.800	32.800	32.340	32.490	29.333	2,781
2023-09-21	33.120	33.120	32.740	32.950	29.749	9,017
2023-09-20	33.500	33.500	33.100	33.160	29.938	8,143
2023-09-19	33.000	33.563	33.000	33.340	30.101	4,482
2023-09-18	33.080	33.300	32.890	32.890	29.694	3,326
2023-09-15	33.820	33.940	33.120	33.120	29.902	3,022
2023-09-14	33.400	34.000	33.400	33.540	30.281	81,952
2023-09-13	33.160	33.160	32.900	32.990	29.785	3,129
2023-09-12	33.120	33.200	33.040	33.150	29.929	2,375
2023-09-11	33.320	33.320	33.140	33.210	29.983	3,866
2023-09-08	33.400	33.560	33.040	33.170	29.947	6,132
2023-09-07	32.180	33.140	32.180	33.080	29.866	4,708
2023-09-06	32.260	32.260	31.800	32.000	28.891	3,718
2023-09-05	32.468	32.468	32.080	32.270	29.135	9,066
2023-09-04	32.410	32.520	32.260	32.400	29.252	1,519
2023-09-01	32.040	32.260	31.960	32.210	29.081	5,732
2023-08-31	32.050	32.050	32.050	32.050	28.936	13,865
2023-08-30	31.720	31.720	31.302	31.520	28.458	5,838
2023-08-29	31.160	31.630	31.160	31.630	28.557	6,822
2023-08-25	30.670	30.800	30.580	30.690	27.708	3,380
2023-08-24	31.180	31.180	30.680	30.770	27.780	1,807
2023-08-23	30.960	31.080	30.800	30.920	27.916	2,348
2023-08-22	30.560	31.103	30.560	30.800	27.808	3,490
2023-08-21	30.780	30.919	30.420	30.480	27.519	9,587
2023-08-18	30.940	30.940	30.240	30.700	27.717	6,864
2023-08-17	31.440	31.440	31.000	31.230	28.196	12,910
2023-08-16	31.630	31.963	31.590	31.590	28.521	3,884
2023-08-15	32.040	32.040	31.320	31.790	28.701	9,369
2023-08-14	31.920	33.360	31.500	32.240	29.108	11,060
2023-08-11	32.220	32.440	30.760	30.760	27.771	8,413
2023-08-10	32.360	32.360	32.360	32.360	29.216	1,501
2023-08-09	32.020	32.380	31.980	32.300	29.162	3,578
2023-08-08	32.090	32.100	31.520	31.670	28.593	11,998
2023-08-07	32.360	32.520	32.040	32.210	29.081	3,727
2023-08-04	32.390	32.740	32.360	32.570	29.406	4,244
2023-08-03	32.700	32.700	32.280	32.350	29.207	1,637
2023-08-02	32.990	33.000	32.580	32.950	29.749	1,311
2023-08-01	32.780	33.282	32.700	33.050	29.839	4,556
2023-07-31	33.130	33.340	32.880	32.890	29.694	9,563
2023-07-28	33.100	33.100	32.540	33.040	29.830	3,237
2023-07-27	33.550	33.600	33.160	33.200	29.974	4,825
2023-07-26	33.760	34.000	33.538	33.540	30.281	3,032
2023-07-25	33.720	33.760	33.520	33.740	30.462	33,976
2023-07-24	33.260	33.780	33.160	33.570	30.308	4,749
2023-07-21	33.910	34.120	33.380	33.400	30.155	3,186
2023-07-20	34.110	34.200	33.780	34.090	30.778	4,860
2023-07-19	34.240	34.405	34.080	34.280	30.949	1,930
2023-07-18	34.500	34.500	34.000	34.250	30.922	1,123
2023-07-17	35.540	35.580	34.980	35.000	31.599	3,060
2023-07-14	35.600	35.800	35.600	35.720	32.250	2,219
2023-07-13	35.500	35.860	35.500	35.600	32.141	1,998
2023-07-12	34.840	35.700	34.720	35.660	32.195	2,583
2023-07-11	34.530	35.180	34.420	35.090	31.681	11,348
2023-07-10	34.600	34.820	34.460	34.780	31.401	4,220
2023-07-07	34.661	34.661	34.420	34.490	31.139	3,164
2023-07-06	35.510	35.520	34.930	34.930	31.536	4,715
2023-07-05	35.570	35.900	35.420	35.700	32.231	8,207
2023-07-04	35.840	35.900	35.718	35.780	32.304	3,743

← NewerPage 14 of 22 · 1,263 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.