Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	29.100	29.620	29.100	29.260	25.529	5,005
2023-01-06	28.470	28.920	28.320	28.830	25.153	7,521
2023-01-05	28.740	28.782	28.420	28.530	24.892	15,059
2023-01-04	28.020	29.020	28.020	28.760	25.092	35,736
2023-01-03	27.520	28.220	27.480	27.900	24.342	9,508
2022-12-30	27.160	27.160	27.000	27.090	23.635	275
2022-12-29	27.260	27.560	27.260	27.450	23.949	4,511
2022-12-28	27.730	27.740	27.390	27.390	23.897	3,528
2022-12-23	27.620	27.760	27.510	27.580	24.063	3,594
2022-12-22	27.730	27.960	27.500	27.570	24.054	10,719
2022-12-21	27.340	27.840	27.260	27.640	24.115	8,263
2022-12-20	27.440	27.440	27.040	27.360	23.871	6,763
2022-12-19	27.240	27.700	27.240	27.570	24.054	14,652
2022-12-16	27.090	27.100	26.860	27.070	23.618	21,709
2022-12-15	27.070	27.340	26.600	27.060	23.609	1,017,358
2022-12-14	26.770	27.000	26.380	26.970	23.531	1,013,198
2022-12-13	27.310	27.400	26.800	26.830	23.409	42,902
2022-12-12	27.510	27.720	27.160	27.260	23.784	4,338
2022-12-09	27.280	27.600	27.100	27.480	23.976	4,126
2022-12-08	26.830	27.460	26.740	27.370	23.880	6,501
2022-12-07	27.070	27.120	26.800	27.050	23.600	14,572
2022-12-06	27.410	27.420	27.100	27.210	23.740	5,291
2022-12-05	27.550	27.678	27.300	27.330	23.845	8,149
2022-12-02	27.620	28.060	27.619	27.630	24.106	5,713
2022-12-01	27.530	27.960	27.380	27.770	24.229	9,432
2022-11-30	27.360	27.600	27.180	27.260	23.784	8,153
2022-11-29	27.180	27.560	27.020	27.350	23.862	17,436
2022-11-28	27.480	27.600	27.000	27.090	23.635	39,371
2022-11-25	27.970	28.040	27.540	27.720	24.185	15,294
2022-11-24	27.810	28.040	27.794	27.920	24.360	11,824
2022-11-23	27.380	28.000	27.300	27.860	24.307	23,777
2022-11-22	27.280	27.460	27.040	27.430	23.932	30,058
2022-11-21	26.710	27.220	26.620	27.030	23.583	15,442
2022-11-18	27.180	27.440	26.600	26.750	23.339	14,903
2022-11-17	26.820	27.100	25.260	27.050	23.600	23,171
2022-11-16	26.880	27.080	26.540	26.590	23.199	5,745
2022-11-15	26.160	27.060	26.160	26.910	23.478	17,324
2022-11-14	26.690	27.040	25.980	25.980	22.667	78,881
2022-11-11	26.730	26.800	26.180	26.470	23.094	26,723
2022-11-10	25.350	27.180	25.300	26.540	23.155	68,792
2022-11-09	27.920	27.980	24.600	24.880	21.707	97,375
2022-11-08	29.290	29.440	28.900	29.040	25.337	24,886
2022-11-07	28.860	29.460	28.860	29.450	25.694	7,778
2022-11-04	28.560	29.160	28.260	28.720	25.057	13,878
2022-11-03	27.870	28.300	27.720	28.230	24.630	8,557
2022-11-02	28.730	28.940	28.103	28.170	24.578	30,396
2022-11-01	28.440	28.920	28.440	28.600	24.953	12,940
2022-10-31	28.090	28.420	28.080	28.320	24.709	9,886
2022-10-28	27.660	28.160	27.660	28.070	24.490	30,716
2022-10-27	27.980	28.140	27.580	27.920	24.360	37,135
2022-10-26	27.620	28.200	27.620	28.180	24.586	31,085
2022-10-25	27.430	27.640	27.200	27.560	24.045	20,790
2022-10-24	26.590	27.540	26.500	27.300	23.819	132,703
2022-10-21	26.800	26.800	25.760	26.340	22.981	11,388
2022-10-20	26.480	27.420	26.480	27.150	23.688	152,303
2022-10-19	26.440	26.460	26.300	26.360	22.998	11,424
2022-10-18	27.180	27.600	26.430	26.430	23.060	21,702
2022-10-17	26.360	27.040	26.360	26.710	23.304	14,381
2022-10-14	26.710	26.900	26.180	26.220	22.876	20,436
2022-10-13	25.930	26.220	25.480	26.210	22.868	24,711

← NewerPage 17 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.