Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	101.60	106.00	101.50	105.05	101.77	2,656
2026-05-05	98.550	100.90	98.550	100.60	97.457	1,805
2026-05-01	98.825	98.825	98.825	98.825	95.738	0
2026-04-30	96.300	98.850	96.200	98.825	95.738	4,792
2026-04-29	98.125	98.350	96.850	97.125	94.091	1,630
2026-04-28	99.100	99.500	97.200	97.225	94.188	2,094
2026-04-27	99.150	99.350	98.350	98.500	95.423	6,585
2026-04-24	101.20	101.30	97.700	99.325	96.222	39,507
2026-04-23	105.05	105.10	100.80	102.40	99.201	50,464
2026-04-22	107.35	108.00	105.50	106.10	102.79	88,680
2026-04-21	109.45	109.50	106.50	107.10	103.75	299,979
2026-04-20	108.75	109.20	108.20	108.90	105.50	1,893
2026-04-17	107.60	112.00	106.90	111.40	107.92	44,339
2026-04-16	108.15	108.80	107.20	108.40	105.01	3,413
2026-04-15	111.65	111.90	108.10	108.40	105.01	83,207
2026-04-14	109.40	112.70	109.30	112.00	108.50	3,130
2026-04-13	108.35	109.80	108.20	109.75	106.32	248
2026-04-10	109.55	112.10	108.70	110.55	107.10	5,665
2026-04-09	110.30	110.50	108.95	108.95	105.55	4,866
2026-04-08	108.45	112.00	107.00	111.65	108.16	14,787
2026-04-07	102.80	103.70	102.00	103.10	99.879	4,759
2026-04-02	100.95	102.60	100.00	102.15	98.959	1,906
2026-04-01	102.10	104.40	101.00	103.60	100.36	10,605
2026-03-31	97.050	99.100	96.500	98.450	95.374	9,348
2026-03-30	97.475	97.750	96.500	97.150	94.115	1,681
2026-03-27	99.925	100.10	97.400	98.725	95.641	4,198
2026-03-26	101.15	101.20	99.150	99.425	96.319	3,700
2026-03-25	101.85	103.80	101.40	102.20	99.007	11,676
2026-03-24	100.50	100.70	98.450	100.10	96.973	18,460
2026-03-23	93.725	102.90	93.100	101.00	97.845	33,992
2026-03-20	99.050	100.10	95.700	96.075	93.074	26,654
2026-03-19	100.50	100.70	97.600	98.500	95.423	5,473
2026-03-18	103.95	104.70	101.90	102.10	98.910	47,005
2026-03-17	99.675	102.00	98.450	101.55	98.377	1,737
2026-03-16	99.550	100.80	98.300	100.55	97.409	3,820
2026-03-13	101.05	101.30	99.050	99.325	96.222	3,806
2026-03-12	106.30	106.50	101.40	102.35	99.153	1,781
2026-03-11	106.80	107.50	105.80	106.55	103.22	9,321
2026-03-10	105.55	109.20	105.30	109.05	105.64	13,077
2026-03-09	99.975	103.60	99.000	103.40	100.17	7,348
2026-03-06	108.10	108.90	102.90	104.20	100.94	6,825
2026-03-05	107.95	111.20	107.40	108.10	104.72	45,781
2026-03-04	107.25	109.40	105.40	108.10	104.72	31,323
2026-03-03	112.75	113.40	108.20	110.75	107.29	56,813
2026-03-02	114.55	117.30	113.20	115.85	112.23	37,795
2026-02-27	121.15	122.70	118.30	119.20	115.48	102,837
2026-02-26	121.35	121.70	119.00	121.05	117.27	6,034
2026-02-25	121.15	122.60	119.70	121.15	117.37	23,388
2026-02-24	120.85	121.30	119.30	119.85	116.11	34,240
2026-02-23	121.95	123.50	119.80	120.10	116.35	2,120
2026-02-20	122.10	123.50	121.30	121.75	117.95	121,533
2026-02-19	123.75	124.40	121.70	122.95	119.11	4,450
2026-02-18	121.25	124.10	120.40	123.40	119.54	96,427
2026-02-17	121.60	122.30	119.40	120.60	116.83	3,747
2026-02-16	119.95	122.20	119.90	121.45	117.66	3,963
2026-02-13	117.45	120.50	117.00	119.00	115.28	20,467
2026-02-12	124.60	125.60	118.10	118.15	114.46	23,093
2026-02-11	123.90	125.60	122.70	123.45	119.59	68,057
2026-02-10	125.70	128.55	124.80	124.80	120.90	304
2026-02-09	123.45	129.00	123.00	127.95	123.95	2,972

← NewerPage 3 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.