Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.180	39.260	39.000	39.160	34.166	5,429
2023-03-31	39.670	39.800	38.980	39.230	34.227	7,392
2023-03-30	39.478	39.900	39.478	39.690	34.629	9,899
2023-03-29	38.920	39.280	38.780	39.080	34.096	8,833
2023-03-28	39.130	39.320	38.600	38.670	33.739	10,228
2023-03-27	38.896	39.060	38.896	39.020	34.044	8,999
2023-03-24	38.980	38.980	38.260	38.340	33.451	12,380
2023-03-23	39.030	39.520	38.960	39.440	34.410	4,928
2023-03-22	39.110	39.620	39.080	39.190	34.192	11,293
2023-03-21	38.460	39.340	38.460	39.230	34.227	21,676
2023-03-20	37.530	38.240	36.800	38.240	33.363	192,160
2023-03-17	38.610	38.720	38.032	38.100	33.241	42,540
2023-03-16	37.920	38.460	37.460	38.440	33.538	53,297
2023-03-15	38.546	38.546	37.573	37.990	33.145	43,916
2023-03-14	37.400	38.640	37.400	38.530	33.616	13,251
2023-03-13	38.240	38.240	37.484	37.620	32.823	63,828
2023-03-10	37.100	38.380	37.100	38.120	33.259	38,011
2023-03-09	38.180	38.420	37.740	38.050	33.198	95,545
2023-03-08	38.040	38.460	38.040	38.220	33.346	7,160
2023-03-07	37.900	38.180	37.900	38.100	33.241	9,866
2023-03-06	38.120	38.120	37.800	37.950	33.110	26,112
2023-03-03	38.120	38.420	37.970	37.970	33.128	10,201
2023-03-02	37.700	38.140	37.480	38.110	33.250	9,085
2023-03-01	37.830	37.943	37.450	37.630	32.831	76,206
2023-02-28	37.660	38.140	37.480	37.650	32.849	288,624
2023-02-27	38.300	38.620	38.000	38.270	33.390	209,469
2023-02-24	38.080	38.580	38.040	38.440	33.538	162,021
2023-02-23	37.190	37.960	37.000	37.960	33.119	176,318
2023-02-22	37.070	37.300	36.920	36.980	32.264	20,225
2023-02-21	36.760	37.150	36.760	36.960	32.247	131,962
2023-02-20	36.940	37.140	36.660	36.750	32.063	78,467
2023-02-17	35.570	37.180	35.340	37.010	32.290	84,396
2023-02-16	35.770	35.860	35.380	35.800	31.235	12,989
2023-02-15	34.640	35.860	34.360	35.750	31.191	13,759
2023-02-14	33.780	36.740	33.780	35.710	31.156	89,509
2023-02-13	31.980	32.440	31.980	32.250	28.137	21,784
2023-02-10	32.050	32.440	31.972	32.050	27.963	3,701
2023-02-09	32.300	33.340	32.300	32.360	28.233	6,762
2023-02-08	32.180	32.560	32.100	32.180	28.076	6,183
2023-02-07	32.020	32.141	31.751	32.000	27.919	7,271
2023-02-06	32.280	32.280	31.920	32.120	28.024	4,879
2023-02-03	31.940	32.540	31.860	32.440	28.303	12,894
2023-02-02	31.850	32.200	31.780	32.080	27.989	7,401
2023-02-01	31.660	32.100	31.660	31.840	27.780	4,456
2023-01-31	31.720	31.820	31.060	31.440	27.431	10,391
2023-01-30	31.580	31.900	31.580	31.610	27.579	5,145
2023-01-27	32.260	32.580	31.760	31.830	27.771	13,660
2023-01-26	31.720	32.340	31.560	32.320	28.198	2,601
2023-01-25	31.650	32.060	31.520	31.670	27.631	12,147
2023-01-24	31.440	31.680	31.440	31.650	27.614	5,872
2023-01-23	31.130	31.480	30.840	31.330	27.335	6,861
2023-01-20	30.540	31.260	30.540	31.100	27.134	10,986
2023-01-19	30.720	30.720	30.120	30.300	26.436	5,611
2023-01-18	30.260	31.240	30.260	31.050	27.090	21,200
2023-01-17	29.810	30.380	29.680	30.290	26.427	7,335
2023-01-16	29.880	29.940	29.320	29.840	26.035	10,354
2023-01-13	29.810	30.260	29.740	29.790	25.991	21,807
2023-01-12	29.160	29.900	28.940	29.750	25.956	6,479
2023-01-11	29.180	29.300	29.100	29.230	25.502	8,273
2023-01-10	29.060	29.340	28.900	29.210	25.485	44,255

← NewerPage 16 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.