Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	26.220	26.220	25.440	25.850	22.553	12,078
2022-10-11	26.370	26.760	26.140	26.670	23.269	27,280
2022-10-10	25.740	26.680	25.740	26.430	23.060	11,583
2022-10-07	26.260	26.440	25.960	26.070	22.745	5,802
2022-10-06	26.590	26.880	26.283	26.380	23.016	6,807
2022-10-05	26.940	26.940	26.500	26.630	23.234	11,204
2022-10-04	26.250	26.960	25.960	26.920	23.487	73,000
2022-10-03	25.680	26.100	25.560	25.820	22.527	53,127
2022-09-30	26.380	26.380	25.640	25.780	22.492	25,354
2022-09-29	26.540	26.600	26.300	26.400	23.033	13,758
2022-09-28	26.700	26.740	26.060	26.520	23.138	19,301
2022-09-27	27.240	27.460	26.760	26.860	23.435	13,682
2022-09-26	26.560	27.160	26.560	26.870	23.443	8,941
2022-09-23	27.710	27.800	26.540	26.970	23.531	13,598
2022-09-22	27.980	27.980	27.540	27.680	24.150	8,054
2022-09-21	27.740	28.200	27.740	27.990	24.421	9,221
2022-09-20	28.350	28.440	27.400	27.680	24.150	9,380
2022-09-16	28.500	28.500	28.140	28.410	24.787	12,845
2022-09-15	29.280	29.380	28.820	29.090	25.380	3,577
2022-09-14	29.180	29.520	29.100	29.300	25.564	24,822
2022-09-13	29.440	29.540	29.057	29.240	25.511	6,024
2022-09-12	28.720	29.280	28.720	29.050	25.345	31,297
2022-09-09	28.100	28.540	28.100	28.470	24.839	27,916
2022-09-08	28.104	28.104	27.740	27.840	24.290	10,393
2022-09-07	28.220	28.220	27.860	28.090	24.508	4,222
2022-09-06	28.710	29.000	28.120	28.390	24.770	11,090
2022-09-05	28.900	28.980	28.540	28.710	25.049	4,626
2022-09-02	29.470	29.880	29.360	29.700	25.913	5,162
2022-09-01	29.280	29.540	28.960	29.250	25.520	9,248
2022-08-31	29.890	30.100	29.600	29.720	25.930	22,796
2022-08-30	30.460	30.740	29.820	29.830	26.026	9,284
2022-08-26	31.110	31.500	30.340	30.340	26.471	16,813
2022-08-25	31.270	31.580	30.960	30.970	27.021	11,687
2022-08-24	29.760	31.060	29.660	30.940	26.994	25,525
2022-08-23	28.820	30.120	28.820	29.960	26.139	14,799
2022-08-22	29.120	29.120	28.680	28.790	25.119	4,060
2022-08-19	29.730	29.940	29.280	29.340	25.598	14,769
2022-08-18	29.000	29.940	29.000	29.860	26.052	16,510
2022-08-17	28.700	28.960	28.640	28.890	25.206	35,398
2022-08-16	28.330	28.980	28.220	28.810	25.136	16,774
2022-08-15	28.530	28.600	27.380	28.430	24.804	24,869
2022-08-12	28.620	28.980	28.440	28.480	24.848	19,407
2022-08-11	29.600	29.600	27.760	28.160	24.569	32,073
2022-08-10	29.920	30.000	29.480	29.760	25.965	12,790
2022-08-09	30.180	30.180	29.740	29.750	25.956	176,805
2022-08-08	30.580	30.840	29.940	30.230	26.375	53,746
2022-08-05	30.320	30.720	30.220	30.530	26.637	29,190
2022-08-04	30.320	30.620	30.320	30.560	26.663	15,340
2022-08-03	29.900	30.480	29.900	30.250	26.392	13,635
2022-08-02	29.660	30.000	29.660	29.870	26.061	13,747
2022-08-01	29.580	30.200	29.580	29.690	25.904	16,429
2022-07-29	29.420	29.760	29.420	29.540	25.773	14,139
2022-07-28	28.641	28.840	28.641	28.710	25.049	16,587
2022-07-27	27.800	28.300	27.800	28.190	24.595	12,666
2022-07-26	27.760	28.120	27.640	27.780	24.237	48,826
2022-07-25	27.420	27.874	27.420	27.670	24.141	5,304
2022-07-22	27.110	27.500	27.000	27.370	23.880	16,509
2022-07-21	26.940	27.480	26.840	27.060	23.609	22,375
2022-07-20	27.440	27.440	26.540	27.020	23.574	42,295
2022-07-19	29.720	29.880	25.500	27.660	24.133	197,910

← NewerPage 18 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.