Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	30.460	30.460	28.660	28.960	24.429	17,730
2022-01-21	30.840	30.840	30.380	30.650	25.854	29,119
2022-01-20	31.080	31.220	30.880	31.140	26.268	11,703
2022-01-19	30.910	31.380	30.820	30.930	26.091	12,498
2022-01-18	31.340	31.340	30.900	31.090	26.226	6,479
2022-01-17	31.640	31.640	31.180	31.610	26.664	16,346
2022-01-14	31.540	31.620	31.219	31.340	26.436	9,940
2022-01-13	31.360	31.940	31.200	31.660	26.706	14,261
2022-01-12	31.880	32.000	31.300	31.340	26.436	30,024
2022-01-11	31.300	31.760	31.300	31.590	26.647	18,392
2022-01-10	31.300	31.380	31.000	31.170	26.293	17,860
2022-01-07	31.160	31.180	30.940	31.060	26.200	7,866
2022-01-06	31.010	31.420	30.880	31.090	26.226	11,100
2022-01-05	31.050	31.230	30.740	31.230	26.344	119,556
2022-01-04	31.050	31.140	30.700	30.700	25.897	112,667
2021-12-31	29.880	29.880	29.880	29.880	25.205	0
2021-12-30	29.880	30.000	29.833	29.880	25.205	3,771
2021-12-29	30.030	30.100	29.660	29.880	25.205	19,494
2021-12-24	29.780	29.780	29.780	29.780	25.121	0
2021-12-23	29.660	29.960	29.580	29.780	25.121	6,485
2021-12-22	29.140	29.550	29.080	29.550	24.927	9,875
2021-12-21	29.070	29.382	28.996	29.120	24.564	13,581
2021-12-20	28.500	28.600	28.020	28.450	23.999	18,185
2021-12-17	29.260	29.360	28.740	29.000	24.463	21,313
2021-12-16	29.600	29.600	29.260	29.310	24.724	13,805
2021-12-15	29.420	29.480	28.800	28.960	24.429	20,917
2021-12-14	29.640	29.640	29.260	29.350	24.758	19,850
2021-12-13	29.770	30.100	29.520	29.620	24.986	9,906
2021-12-10	29.520	29.880	29.520	29.630	24.994	12,210
2021-12-09	30.240	30.260	29.720	29.720	25.070	7,443
2021-12-08	30.430	30.500	29.840	30.140	25.424	10,503
2021-12-07	30.100	30.560	30.100	30.530	25.753	9,341
2021-12-06	29.320	29.823	29.100	29.750	25.095	7,881
2021-12-03	29.220	29.220	28.780	28.860	24.344	25,919
2021-12-02	28.850	29.040	28.660	29.010	24.471	24,274
2021-12-01	28.620	29.180	28.620	29.040	24.496	15,094
2021-11-30	28.880	28.880	28.180	28.500	24.041	46,675
2021-11-29	29.510	29.860	29.060	29.450	24.842	31,321
2021-11-26	29.520	29.520	28.450	28.450	23.999	22,133
2021-11-25	30.420	30.630	30.100	30.630	25.838	12,733
2021-11-24	30.290	30.440	29.980	30.190	25.466	4,696
2021-11-23	30.240	30.520	30.040	30.410	25.652	7,967
2021-11-22	30.768	30.768	30.420	30.520	25.745	20,290
2021-11-19	30.850	30.900	30.120	30.710	25.905	779,500
2021-11-18	31.370	31.420	30.820	30.920	26.082	8,130
2021-11-17	31.460	31.460	31.260	31.280	26.386	16,468
2021-11-16	31.590	31.600	31.220	31.360	26.453	8,276
2021-11-15	31.270	31.620	30.980	31.430	26.512	64,546
2021-11-12	31.690	31.800	31.040	31.140	26.268	7,437
2021-11-11	32.420	32.620	30.980	31.410	26.496	38,434
2021-11-10	32.820	32.820	32.000	32.020	27.010	41,969
2021-11-09	32.770	33.260	32.710	32.710	27.592	56,943
2021-11-08	32.980	33.280	32.700	32.850	27.710	46,335
2021-11-05	32.590	33.100	32.320	32.860	27.719	43,323
2021-11-04	32.130	32.720	31.220	32.580	27.482	39,065
2021-11-03	31.110	31.220	30.780	30.900	26.065	14,439
2021-11-02	31.260	31.440	30.780	30.850	26.023	17,495
2021-11-01	31.280	32.060	31.280	31.310	26.411	16,206
2021-10-29	30.200	30.560	30.200	30.300	25.559	12,666
2021-10-28	30.580	30.580	29.990	29.990	25.298	18,227

← NewerPage 21 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.