Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	91.450	91.600	89.600	89.700	86.898	30,481
2025-11-10	92.500	92.700	91.250	92.150	89.271	1,339
2025-11-07	91.075	91.500	89.300	89.825	87.019	544
2025-11-06	93.100	93.200	90.800	91.100	88.254	308
2025-11-05	93.625	93.850	92.750	93.325	90.409	173
2025-11-04	91.150	94.050	89.650	93.275	90.361	1,222
2025-11-03	93.950	95.000	93.300	94.500	91.548	312
2025-10-31	95.800	95.900	93.700	93.875	90.942	583
2025-10-30	96.975	97.100	95.650	95.975	92.977	1,797
2025-10-29	97.725	97.900	96.000	96.600	93.582	47,336
2025-10-28	98.975	99.000	95.800	97.600	94.551	3,480
2025-10-27	98.425	100.00	97.500	99.450	96.343	4,515
2025-10-24	96.275	97.350	94.850	97.325	94.284	86
2025-10-23	95.800	96.100	93.950	94.650	91.693	183
2025-10-22	95.950	97.100	94.800	95.075	92.105	1,182
2025-10-21	96.550	97.350	95.750	95.975	92.977	6,972
2025-10-20	95.550	97.750	95.200	96.525	93.509	265
2025-10-17	97.375	97.500	93.350	93.600	90.676	1,186
2025-10-16	98.225	99.175	96.850	99.175	96.077	18,048
2025-10-15	102.65	102.80	98.950	99.100	96.004	40,436
2025-10-14	101.45	103.00	100.80	103.00	99.782	249
2025-10-13	101.40	103.20	101.30	102.55	99.346	592
2025-10-10	103.85	103.90	100.20	101.10	97.942	1,150
2025-10-09	100.50	103.80	99.600	103.55	100.32	6,222
2025-10-08	99.350	100.40	98.900	99.950	96.827	3,242
2025-10-07	94.250	99.900	94.250	98.950	95.859	5,926
2025-10-06	94.250	95.250	93.450	94.625	91.669	1,922
2025-10-03	96.275	96.600	94.350	94.700	91.742	1,712
2025-10-02	93.500	95.800	93.050	95.775	92.783	3,561
2025-10-01	93.300	93.650	91.450	92.500	89.610	1,120
2025-09-30	92.375	93.800	92.200	93.800	90.870	8,176
2025-09-29	93.925	94.250	91.700	92.600	89.707	5,424
2025-09-26	92.650	93.750	92.550	93.425	90.506	1,525
2025-09-25	94.575	94.650	91.200	92.800	89.901	1,961
2025-09-24	97.525	97.650	95.050	95.200	92.226	2,774
2025-09-23	97.325	97.550	95.700	97.425	94.381	3,493
2025-09-22	96.400	97.200	96.250	96.775	93.752	70,514
2025-09-19	95.100	96.450	94.850	96.150	93.146	2,701
2025-09-18	94.875	97.400	93.200	94.525	91.572	1,994
2025-09-17	93.800	94.900	93.150	93.650	90.724	12,341
2025-09-16	95.275	95.400	93.150	93.275	90.361	14,891
2025-09-15	94.075	95.450	93.000	94.925	91.959	5,827
2025-09-12	91.400	93.900	90.950	93.675	90.749	15,305
2025-09-11	91.300	91.800	90.750	90.825	87.988	6,597
2025-09-10	92.025	92.550	91.000	91.700	88.835	574
2025-09-09	91.975	92.850	91.150	91.400	88.545	4,227
2025-09-08	92.175	93.450	91.550	91.750	88.884	4,046
2025-09-05	90.050	92.450	90.050	91.425	88.569	14,651
2025-09-04	89.575	89.900	88.550	89.725	86.922	1,509
2025-09-03	87.350	89.800	87.100	89.350	86.559	73,554
2025-09-02	87.925	88.100	84.900	86.575	83.870	8,363
2025-09-01	88.900	89.150	87.650	88.125	85.372	1,903
2025-08-29	88.550	89.700	87.925	87.925	85.178	2,980
2025-08-28	90.875	90.900	88.850	89.300	86.510	8,158
2025-08-27	91.850	92.200	90.000	90.175	87.358	2,242
2025-08-26	90.675	92.050	89.750	91.875	89.005	365
2025-08-22	91.350	91.550	90.550	91.175	88.327	6,810
2025-08-21	91.325	91.650	90.700	91.150	88.302	27,310
2025-08-20	92.075	92.500	91.200	91.450	88.593	643
2025-08-19	94.300	94.750	92.250	92.550	89.659	3,882

← NewerPage 5 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.