Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	92.225	93.850	91.700	93.275	90.361	1,009
2025-08-15	95.700	95.800	90.250	92.000	89.126	42,969
2025-08-14	90.700	97.100	89.500	95.400	92.420	40,694
2025-08-13	97.475	98.050	93.075	93.075	90.167	6,215
2025-08-12	96.000	97.900	95.350	97.075	94.042	7,494
2025-08-11	94.875	95.450	93.450	95.375	92.395	1,113
2025-08-08	95.625	96.650	95.100	95.175	92.202	130
2025-08-07	94.925	95.700	94.200	95.275	92.299	4,205
2025-08-06	93.425	94.350	92.050	93.925	90.991	1,679
2025-08-05	92.650	93.900	92.650	92.975	90.070	12,657
2025-08-04	91.500	92.750	91.450	91.900	89.029	825
2025-08-01	94.075	94.400	90.500	91.375	88.520	86,250
2025-07-31	95.525	96.800	94.700	94.775	91.814	927
2025-07-30	94.600	95.350	94.000	94.825	91.863	14,609
2025-07-29	92.275	94.550	91.950	93.950	91.015	10,687
2025-07-28	92.800	94.050	91.500	91.875	89.005	13,803
2025-07-25	91.025	92.750	89.750	92.550	89.659	109,513
2025-07-24	93.300	93.700	92.400	92.625	89.731	16,856
2025-07-23	92.025	92.300	91.700	92.000	89.126	26,902
2025-07-22	94.850	95.000	90.800	91.650	88.787	30,703
2025-07-21	95.450	97.250	94.750	95.125	92.153	22,973
2025-07-18	95.475	96.600	95.000	95.175	92.202	23,910
2025-07-17	94.800	96.050	94.600	95.875	92.880	9,628
2025-07-16	94.425	95.200	93.650	94.225	91.281	26,362
2025-07-15	92.950	94.600	92.450	94.225	91.281	54,722
2025-07-14	92.575	92.900	91.700	92.075	89.199	1,331
2025-07-11	92.750	93.650	92.350	93.425	90.506	44,981
2025-07-10	92.800	93.900	92.150	92.975	90.070	878
2025-07-09	92.500	94.400	92.500	93.450	90.531	9,678
2025-07-08	91.300	93.450	91.250	92.275	89.392	158,476
2025-07-07	85.550	91.550	85.000	91.325	88.472	9,366
2025-07-04	81.075	83.950	80.950	83.500	80.891	988
2025-07-03	78.275	81.600	78.050	81.000	78.470	80,788
2025-07-02	78.875	79.250	77.550	78.350	75.902	5,076
2025-07-01	81.450	81.550	78.600	79.025	76.556	13,526
2025-06-30	80.200	81.650	80.150	81.400	78.857	1,070
2025-06-27	78.550	80.150	77.600	79.350	76.871	2,464
2025-06-26	78.325	79.200	77.900	78.225	75.781	389
2025-06-25	77.875	78.650	77.600	78.325	75.878	44,376
2025-06-24	77.050	78.550	76.099	77.475	75.055	10,599
2025-06-23	74.550	75.800	74.450	75.800	73.432	1,690
2025-06-20	74.950	75.750	74.450	74.800	72.463	110
2025-06-19	74.775	75.100	74.050	74.175	71.858	8,342
2025-06-18	74.775	75.400	74.500	75.175	72.826	783
2025-06-17	75.475	75.700	73.650	74.575	72.245	1,631
2025-06-16	75.500	75.800	75.050	75.400	73.044	686
2025-06-13	73.050	75.050	72.800	75.000	72.657	629
2025-06-12	76.650	76.900	75.300	75.775	73.408	230
2025-06-11	75.800	77.050	75.500	76.450	74.062	51
2025-06-10	78.250	78.250	75.925	75.925	73.553	1,138
2025-06-09	78.750	79.050	77.900	79.050	76.580	42,155
2025-06-06	79.275	79.500	78.600	78.775	76.314	16,715
2025-06-05	78.825	79.900	78.750	79.275	76.798	78,817
2025-06-04	79.675	79.850	78.050	78.275	75.830	2,720
2025-06-03	78.425	79.500	78.200	79.400	76.919	1,297
2025-06-02	77.450	78.750	77.200	78.675	76.217	21,797
2025-05-30	77.925	79.000	77.550	77.875	75.442	66,188
2025-05-29	79.925	80.050	77.800	78.025	75.587	1,229
2025-05-28	80.325	80.800	79.100	79.425	76.944	31,093
2025-05-27	80.525	80.650	79.400	80.125	77.622	344,935

← NewerPage 6 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.