Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	30.360	31.140	30.360	31.010	27.055	11,929
2022-07-15	29.560	30.400	29.560	30.270	26.410	6,939
2022-07-14	29.780	30.140	28.960	29.090	25.380	11,793
2022-07-13	29.830	29.900	29.080	29.850	26.043	22,910
2022-07-12	30.750	30.840	29.620	29.630	25.851	24,844
2022-07-11	31.060	31.400	31.060	31.070	27.108	9,326
2022-07-08	30.790	31.600	30.740	31.350	27.352	11,081
2022-07-07	29.740	31.040	29.740	31.040	27.082	10,364
2022-07-06	29.020	29.680	29.020	29.210	25.485	24,882
2022-07-05	30.250	30.460	28.740	28.740	25.075	41,841
2022-07-04	29.580	30.220	29.580	30.020	26.192	16,547
2022-07-01	28.340	29.440	28.340	29.000	25.302	24,501
2022-06-30	28.470	28.640	27.380	27.770	24.229	21,907
2022-06-29	28.470	28.780	28.359	28.570	24.927	9,726
2022-06-28	28.230	28.780	28.200	28.530	24.892	22,605
2022-06-27	27.700	28.220	27.540	28.220	24.621	14,778
2022-06-24	27.090	27.560	27.000	27.530	24.019	8,213
2022-06-23	27.600	27.740	26.800	27.130	23.670	4,505
2022-06-22	28.000	28.000	27.060	27.750	24.211	14,358
2022-06-21	27.660	28.440	27.660	28.350	24.735	33,361
2022-06-20	27.420	27.520	26.999	27.490	23.984	7,197
2022-06-17	26.500	27.400	26.440	27.370	23.880	46,774
2022-06-16	28.000	28.000	26.480	26.600	23.208	14,715
2022-06-15	27.890	28.320	27.760	28.120	24.534	12,777
2022-06-14	27.770	28.040	27.540	27.950	24.386	32,766
2022-06-13	28.920	29.220	27.218	27.330	23.845	25,895
2022-06-10	30.840	30.840	29.600	29.710	25.921	145,576
2022-06-09	30.590	30.880	30.440	30.690	26.776	13,292
2022-06-08	30.580	30.740	30.500	30.600	26.698	10,829
2022-06-07	30.060	30.640	30.060	30.520	26.628	27,886
2022-06-06	29.680	30.400	29.580	30.280	26.419	24,772
2022-06-01	29.210	29.340	28.580	29.160	25.441	8,808
2022-05-31	29.310	29.500	28.900	29.010	25.311	17,314
2022-05-30	29.550	29.800	29.180	29.190	25.468	14,566
2022-05-27	29.140	29.580	29.140	29.250	25.520	19,906
2022-05-26	28.640	29.200	28.640	29.150	25.433	13,027
2022-05-25	27.940	28.560	27.940	28.540	24.900	39,136
2022-05-24	27.760	28.020	27.580	27.770	24.229	62,377
2022-05-23	27.990	28.100	27.860	27.970	24.403	24,684
2022-05-20	27.900	28.140	27.490	27.490	23.984	64,703
2022-05-19	27.930	28.040	27.500	27.770	24.229	17,087
2022-05-18	28.070	28.960	27.920	28.290	24.682	166,511
2022-05-17	27.820	28.120	27.820	27.990	24.421	34,675
2022-05-16	28.020	28.100	27.440	27.490	23.984	29,622
2022-05-13	26.100	27.980	26.040	27.920	24.360	48,575
2022-05-12	25.190	26.400	25.160	26.130	22.798	377,715
2022-05-11	34.520	34.520	29.900	30.150	25.433	152,062
2022-05-10	36.420	36.720	34.520	34.550	29.144	55,364
2022-05-09	38.150	38.180	36.180	36.240	30.570	90,960
2022-05-06	38.730	39.040	37.740	38.110	32.147	63,567
2022-05-05	39.250	39.420	38.620	38.750	32.687	37,673
2022-05-04	38.960	39.140	38.560	38.670	32.620	250,414
2022-05-03	38.760	38.960	38.320	38.890	32.805	183,342
2022-04-29	38.690	38.880	38.380	38.770	32.704	31,155
2022-04-28	37.730	38.460	37.360	38.180	32.206	76,265
2022-04-27	37.450	37.620	36.980	37.330	31.489	28,519
2022-04-26	38.340	38.340	37.380	37.500	31.633	35,968
2022-04-25	38.840	39.080	38.020	38.110	32.147	41,746
2022-04-22	39.100	39.460	38.680	39.340	33.185	46,943
2022-04-21	39.100	39.900	39.100	39.590	33.396	52,304

← NewerPage 19 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.