Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	119.65	123.10	119.10	122.05	118.24	1,200
2026-02-05	121.30	123.00	119.20	119.75	116.01	543
2026-02-04	123.15	124.80	121.20	121.20	117.41	2,533
2026-02-03	124.20	124.50	117.10	123.00	119.16	41,122
2026-02-02	117.75	121.50	116.60	120.60	116.83	421
2026-01-30	121.45	122.70	118.50	118.50	114.80	321
2026-01-29	122.35	122.90	120.90	121.80	117.99	6,166
2026-01-28	125.35	125.60	119.80	121.10	117.32	28,054
2026-01-27	120.80	122.20	120.30	121.20	117.41	36,638
2026-01-26	121.55	121.60	118.90	119.15	115.43	3,643
2026-01-23	121.15	122.70	119.80	121.65	117.85	39,088
2026-01-22	115.90	121.90	115.60	121.40	117.61	1,121
2026-01-21	113.45	115.60	111.70	115.10	111.50	372
2026-01-20	113.55	114.20	111.30	113.65	110.10	810
2026-01-19	115.35	116.20	114.70	115.10	111.50	415
2026-01-16	117.10	118.70	116.00	117.50	113.83	1,368
2026-01-15	117.00	118.00	116.30	117.10	113.44	728
2026-01-14	116.05	119.10	115.90	116.85	113.20	34,876
2026-01-13	116.10	116.50	114.50	116.10	112.47	2,358
2026-01-12	114.90	116.30	114.10	115.85	112.23	3,390
2026-01-09	114.40	115.10	113.00	114.80	111.21	1,121
2026-01-08	115.15	115.50	113.70	114.40	110.83	3,498
2026-01-07	112.90	115.30	112.80	114.00	110.44	96
2026-01-06	114.30	114.30	111.80	112.60	109.08	946
2026-01-05	110.90	114.70	110.50	114.70	111.12	1,858
2026-01-02	108.15	110.50	107.40	110.05	106.61	494
2025-12-31	107.40	107.40	107.40	107.40	104.04	0
2025-12-30	107.10	107.40	106.60	107.40	104.04	31
2025-12-29	108.20	108.30	105.70	106.40	103.08	3,343
2025-12-24	108.20	108.20	108.20	108.20	104.82	0
2025-12-23	109.20	109.30	107.80	108.20	104.82	348
2025-12-22	108.25	108.50	107.20	108.40	105.01	171
2025-12-19	109.00	109.00	107.80	108.50	105.11	2,791
2025-12-18	105.05	108.10	104.90	107.45	104.09	11,553
2025-12-17	109.10	109.30	105.20	105.40	102.11	410
2025-12-16	108.40	110.10	107.50	109.50	106.08	41
2025-12-15	107.10	108.90	106.60	108.35	104.97	656
2025-12-12	108.90	109.40	106.10	106.40	103.08	384
2025-12-11	105.40	107.50	104.80	107.25	103.90	6,918
2025-12-10	103.55	105.15	103.20	105.15	101.87	261
2025-12-09	104.85	105.30	103.70	104.00	100.75	8,769
2025-12-08	102.40	105.90	101.80	104.60	101.33	607
2025-12-05	101.10	102.10	100.20	100.35	97.215	4,136
2025-12-04	102.15	103.20	101.00	101.50	98.329	2,209
2025-12-03	102.05	104.10	101.60	101.85	98.668	1,026
2025-12-02	101.35	104.80	101.10	101.60	98.426	12,221
2025-12-01	100.50	100.50	97.550	99.400	96.295	3,389
2025-11-28	98.825	102.10	98.700	101.50	98.329	636
2025-11-27	98.050	99.300	97.200	99.300	96.198	8
2025-11-26	98.275	98.500	97.175	97.175	94.139	103
2025-11-25	94.975	96.500	94.250	96.225	93.219	47,244
2025-11-24	92.000	95.350	92.000	95.025	92.056	6,021
2025-11-21	93.550	93.550	91.600	91.825	88.956	9,414
2025-11-20	97.300	97.800	95.500	95.500	92.517	1,794
2025-11-19	95.825	96.900	95.150	96.450	93.437	2,790
2025-11-18	96.400	98.650	95.650	95.900	92.904	996
2025-11-17	97.250	100.70	97.100	98.700	95.617	8,949
2025-11-14	98.675	99.250	94.200	96.325	93.316	1,458
2025-11-13	92.400	101.80	92.400	99.500	96.392	14,749
2025-11-12	90.100	91.350	89.850	90.450	87.624	241

← NewerPage 4 of 5 · 252 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.