Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	81.100	82.100	80.800	81.350	81.350	16,413
2026-07-29	82.600	82.600	81.050	81.150	81.150	473
2026-07-28	83.625	84.400	81.700	82.000	82.000	15,290
2026-07-27	82.400	84.050	82.350	83.384	83.384	445,633
2026-07-24	85.700	86.750	81.950	82.150	82.150	22,099
2026-07-23	86.600	87.250	84.900	85.425	85.425	84
2026-07-22	85.525	86.950	85.400	86.925	86.925	4,007
2026-07-21	84.250	85.900	83.800	85.085	85.085	20,479
2026-07-20	84.100	85.250	83.650	84.200	84.200	16
2026-07-17	83.175	83.550	82.300	83.100	83.100	140,296
2026-07-16	85.225	85.350	83.250	83.350	83.350	105,811
2026-07-15	82.850	85.300	82.700	84.975	84.975	364
2026-07-14	82.150	83.500	81.750	83.350	83.350	15,176
2026-07-13	82.450	83.050	82.000	82.700	82.700	2,055
2026-07-10	83.200	83.400	82.750	82.775	82.775	43,141
2026-07-09	84.275	84.550	83.000	83.450	83.450	59,730
2026-07-08	84.800	84.900	82.600	83.475	83.475	109
2026-07-07	86.125	87.250	86.050	86.150	86.150	4,389
2026-07-06	88.300	88.500	85.750	86.100	86.100	19,412
2026-07-03	84.150	88.600	84.000	88.600	88.600	223
2026-07-02	81.400	83.550	81.050	83.550	83.550	353
2026-07-01	80.775	82.100	80.350	81.025	81.025	368
2026-06-30	81.250	81.750	79.900	80.100	80.100	2,176
2026-06-29	82.775	82.950	80.200	80.400	80.400	38,733
2026-06-26	83.500	83.900	81.950	82.100	82.100	6,222
2026-06-25	83.750	83.950	83.550	83.750	83.750	312
2026-06-24	83.750	83.750	81.650	83.025	83.025	121,557
2026-06-23	83.725	84.000	83.200	83.950	83.950	76,392
2026-06-22	86.150	86.500	84.800	85.050	85.050	1,636
2026-06-19	86.550	86.900	86.000	86.575	86.575	111,663
2026-06-18	86.825	87.200	85.950	86.750	86.750	1,366
2026-06-17	85.500	87.800	85.500	87.650	87.650	53,684
2026-06-16	85.650	86.700	84.650	84.800	84.800	34,923
2026-06-15	85.575	86.050	84.050	84.863	84.863	26,142
2026-06-12	79.350	80.800	79.100	80.000	80.000	15,754
2026-06-11	80.350	80.700	77.400	77.675	77.675	74,767
2026-06-10	80.425	81.300	79.100	80.425	80.425	13,888
2026-06-09	80.475	81.800	79.800	79.950	79.950	1,015
2026-06-08	79.500	81.150	79.400	81.100	81.100	1,420
2026-06-05	80.325	81.550	80.050	81.000	81.000	2,210
2026-06-04	81.900	82.250	79.400	79.725	79.725	26,002
2026-06-03	81.725	82.150	79.600	81.575	81.575	2,000
2026-06-02	85.675	85.750	83.600	83.800	83.800	1,675
2026-06-01	88.375	88.800	84.450	85.000	85.000	18,546
2026-05-29	88.875	89.000	87.000	88.150	88.150	49,389
2026-05-28	89.050	90.300	87.950	88.625	88.625	1,774
2026-05-27	90.325	90.600	89.025	89.025	89.025	18,892
2026-05-26	91.875	92.100	90.400	92.100	92.100	277,917
2026-05-22	87.725	88.300	86.950	88.050	88.050	8,558
2026-05-21	85.950	87.600	85.950	86.750	86.750	2,959
2026-05-20	88.750	89.400	87.950	89.350	86.550	2,666
2026-05-19	87.075	88.400	86.450	87.950	85.194	3,177
2026-05-18	85.025	86.750	84.500	86.750	84.032	6,796
2026-05-15	88.175	89.000	84.700	84.700	82.054	7,292
2026-05-14	90.575	92.500	89.700	90.250	87.431	13,929
2026-05-13	96.975	97.450	87.000	90.400	87.576	483,247
2026-05-12	100.13	100.50	97.700	97.700	94.648	14,177
2026-05-11	99.925	101.70	98.400	101.70	98.523	9,296
2026-05-08	101.75	101.90	100.00	100.20	97.070	1,375
2026-05-07	105.70	106.10	102.40	102.45	99.249	537

← NewerPage 2 of 22 · 1,269 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.