Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	38.590	38.880	38.140	38.860	32.780	28,662
2022-04-19	38.060	38.660	37.780	38.580	32.544	27,131
2022-04-14	37.660	38.340	37.500	37.930	31.995	206,443
2022-04-13	36.660	37.640	36.200	37.620	31.734	47,130
2022-04-12	35.660	37.160	35.280	37.130	31.321	67,964
2022-04-11	35.340	36.380	35.160	36.110	30.460	30,786
2022-04-08	34.940	35.160	34.800	35.080	29.591	233,197
2022-04-07	34.790	35.060	34.300	34.300	28.933	9,910
2022-04-06	35.070	35.320	34.280	34.470	29.077	24,115
2022-04-05	34.810	35.100	34.580	35.050	29.566	27,360
2022-04-04	35.160	35.200	34.640	35.040	29.558	22,989
2022-04-01	34.720	34.840	34.180	34.820	29.372	27,113
2022-03-31	35.040	35.120	34.560	34.580	29.170	27,554
2022-03-30	35.570	35.640	34.579	34.790	29.347	31,540
2022-03-29	35.590	35.780	35.400	35.490	29.937	37,093
2022-03-28	35.180	35.720	35.140	35.190	29.684	30,748
2022-03-25	35.310	35.520	34.940	34.990	29.515	11,765
2022-03-24	35.680	35.680	35.200	35.460	29.912	6,841
2022-03-23	36.126	36.126	35.460	35.830	30.224	9,168
2022-03-22	35.420	36.220	35.420	36.100	30.452	8,282
2022-03-21	35.410	35.520	35.050	35.050	29.566	17,474
2022-03-18	35.780	35.980	35.280	35.480	29.929	26,557
2022-03-17	35.590	35.940	35.120	35.780	30.182	35,024
2022-03-16	35.420	35.680	34.560	35.630	30.055	71,695
2022-03-15	34.530	34.620	33.680	34.360	28.984	23,127
2022-03-14	34.660	35.640	34.580	34.610	29.195	64,722
2022-03-11	33.160	34.620	33.160	33.990	28.672	49,255
2022-03-10	32.820	33.097	32.500	32.840	27.702	62,701
2022-03-09	32.150	32.860	31.860	32.750	27.626	84,807
2022-03-08	29.520	31.260	29.520	30.880	26.048	25,190
2022-03-07	29.330	30.380	28.140	29.980	25.289	36,744
2022-03-04	31.640	31.640	30.220	30.330	25.584	95,075
2022-03-03	32.970	33.160	32.380	32.450	27.373	37,894
2022-03-02	32.280	33.100	31.600	33.100	27.921	52,708
2022-03-01	33.700	34.080	32.160	32.240	27.196	46,609
2022-02-28	32.970	33.882	32.720	33.770	28.486	21,133
2022-02-25	32.980	33.880	32.760	33.880	28.579	38,527
2022-02-24	32.090	32.760	31.620	32.360	27.297	33,020
2022-02-23	34.100	34.100	33.440	33.440	28.208	12,657
2022-02-22	32.920	34.320	32.720	33.870	28.571	48,539
2022-02-21	35.460	35.520	34.100	34.110	28.773	25,365
2022-02-18	35.580	35.880	34.930	34.930	29.465	19,462
2022-02-17	36.110	36.220	35.580	35.740	30.148	16,896
2022-02-16	35.670	36.300	35.640	36.150	30.494	30,882
2022-02-15	34.120	35.580	33.880	35.490	29.937	51,981
2022-02-14	34.920	34.920	33.680	34.130	28.790	62,812
2022-02-11	35.400	36.620	35.040	36.040	30.401	40,094
2022-02-10	32.930	35.980	32.180	35.560	29.996	155,588
2022-02-09	31.850	32.640	31.520	32.530	27.440	136,894
2022-02-08	31.730	32.040	31.520	31.690	26.732	75,509
2022-02-07	31.670	31.780	31.560	31.730	26.765	15,074
2022-02-04	31.700	31.700	31.199	31.450	26.529	22,878
2022-02-03	31.860	31.940	31.560	31.760	26.791	12,679
2022-02-02	31.480	32.100	31.480	31.680	26.723	11,137
2022-02-01	30.940	31.440	30.940	31.410	26.496	20,749
2022-01-31	30.630	30.800	30.320	30.630	25.838	16,255
2022-01-28	30.860	30.880	29.860	29.880	25.205	9,475
2022-01-27	30.305	30.920	30.305	30.800	25.981	19,939
2022-01-26	29.670	30.480	29.660	30.350	25.601	9,245
2022-01-25	29.550	29.680	28.880	29.310	24.724	16,678

← NewerPage 20 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.