Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	35.860	36.000	35.620	35.840	32.358	6,211
2023-06-30	34.580	35.740	34.580	35.550	32.096	11,695
2023-06-29	34.150	36.520	34.100	34.260	30.931	783,411
2023-06-28	31.830	32.180	31.640	32.130	29.008	9,471
2023-06-27	31.190	31.620	31.040	31.610	28.539	9,721
2023-06-26	30.950	31.020	30.680	31.010	27.997	2,326
2023-06-23	31.400	31.460	30.860	30.980	27.970	7,867
2023-06-22	31.470	31.520	31.243	31.440	28.385	10,779
2023-06-21	31.900	32.180	31.480	31.690	28.611	8,671
2023-06-20	32.250	32.360	31.820	31.850	28.756	11,300
2023-06-19	31.980	32.280	31.800	32.100	28.981	9,496
2023-06-16	32.010	32.380	31.600	32.130	29.008	28,305
2023-06-15	33.090	33.180	31.880	32.100	28.981	10,191
2023-06-14	33.080	33.440	32.760	33.420	30.173	23,831
2023-06-13	33.120	33.220	32.380	33.040	29.830	34,471
2023-06-12	32.740	33.100	32.540	32.960	29.758	11,968
2023-06-09	32.320	32.920	32.320	32.900	29.704	5,355
2023-06-08	32.680	32.800	32.160	32.180	29.053	5,720
2023-06-07	32.750	32.960	32.680	32.770	29.586	3,836
2023-06-06	33.220	33.220	32.700	32.870	29.676	4,083
2023-06-05	33.730	34.000	33.060	33.220	29.992	11,613
2023-06-02	33.460	33.920	33.460	33.910	30.615	5,159
2023-06-01	33.190	33.660	33.180	33.560	30.299	4,673
2023-05-31	33.460	33.840	32.930	32.930	29.731	21,712
2023-05-30	33.970	33.980	33.660	33.820	30.534	6,373
2023-05-26	34.140	34.240	33.840	33.990	30.688	9,414
2023-05-25	34.360	34.360	33.960	33.990	30.688	5,228
2023-05-24	34.880	34.880	34.400	34.450	31.103	7,244
2023-05-23	35.320	35.520	35.240	35.380	31.943	11,948
2023-05-22	35.520	35.604	35.300	35.560	32.105	7,625
2023-05-19	35.260	35.900	35.171	35.800	32.322	4,159
2023-05-18	35.280	35.280	34.880	35.210	31.789	4,824
2023-05-17	35.260	35.720	35.260	35.470	32.024	6,469
2023-05-16	35.320	35.360	34.520	34.680	31.311	12,639
2023-05-15	35.510	35.640	35.379	35.600	32.141	79,645
2023-05-12	35.900	36.080	35.520	35.680	32.213	11,712
2023-05-11	37.100	37.100	34.360	35.780	32.304	23,435
2023-05-10	38.080	38.180	37.660	37.760	34.091	16,069
2023-05-09	38.120	38.120	37.880	37.940	34.254	8,398
2023-05-05	38.070	38.220	37.740	38.080	34.380	36,556
2023-05-04	38.250	38.420	37.820	37.970	34.281	4,959
2023-05-03	38.640	38.860	38.200	38.310	34.588	26,974
2023-05-02	38.970	39.120	38.420	38.470	34.732	145,428
2023-04-28	37.440	39.940	37.400	39.090	35.292	26,213
2023-04-27	36.400	36.660	36.220	36.580	33.026	4,093
2023-04-26	36.781	36.781	36.100	36.320	32.791	16,357
2023-04-25	37.370	37.380	36.940	37.000	33.405	3,887
2023-04-24	36.980	37.500	36.980	37.420	33.784	24,440
2023-04-21	37.220	37.700	37.020	37.040	33.441	19,276
2023-04-20	38.660	38.660	38.208	38.650	33.721	85,810
2023-04-19	39.110	39.300	38.560	38.770	33.826	15,424
2023-04-18	39.300	39.460	38.780	39.190	34.192	244,551
2023-04-17	39.390	39.780	39.080	39.440	34.410	15,646
2023-04-14	39.110	39.460	39.099	39.320	34.306	23,106
2023-04-13	39.000	39.320	38.880	39.050	34.070	13,331
2023-04-12	38.920	39.200	38.596	38.720	33.782	5,658
2023-04-11	39.090	39.160	38.780	38.830	33.878	17,418
2023-04-06	38.540	39.040	38.540	38.870	33.913	5,723
2023-04-05	39.060	39.060	38.500	38.540	33.625	4,835
2023-04-04	39.220	39.580	39.000	39.060	34.079	11,622

← NewerPage 15 of 22 · 1,270 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.