Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	76.975	78.600	75.550	77.575	75.152	1,610
2025-05-22	75.650	76.850	75.350	76.500	74.110	2,837
2025-05-21	74.600	76.000	74.350	75.675	73.311	11,435
2025-05-20	74.250	74.700	73.600	74.500	72.173	2,015
2025-05-19	73.450	75.150	73.450	73.600	71.301	517,172
2025-05-16	72.825	74.450	72.550	73.000	70.719	14,156
2025-05-15	71.175	73.100	70.000	72.850	70.574	472
2025-05-14	77.525	78.850	72.800	73.925	69.291	969
2025-05-13	75.775	76.250	73.850	74.200	69.548	192,329
2025-05-12	76.850	77.000	74.350	75.225	70.509	15,468
2025-05-09	76.050	76.750	76.050	76.300	71.517	227
2025-05-08	75.675	76.400	74.800	75.750	71.001	2,948
2025-05-07	76.650	76.650	74.750	75.025	70.322	12,665
2025-05-06	76.900	77.000	73.150	76.500	71.704	9,820
2025-05-02	75.750	76.150	74.500	75.825	71.071	11,665
2025-05-01	74.400	74.400	74.400	74.400	69.736	0
2025-04-30	74.500	74.600	73.500	74.400	69.736	34,952
2025-04-29	72.700	73.850	72.600	73.750	69.126	18,390
2025-04-28	72.625	73.100	72.400	72.475	67.931	642
2025-04-25	71.825	72.800	71.600	72.075	67.556	30,556
2025-04-24	71.625	71.750	70.500	71.500	67.018	11,008
2025-04-23	70.725	71.175	69.850	71.175	66.713	133,777
2025-04-22	69.650	70.700	69.450	69.900	65.518	36,188
2025-04-17	69.150	69.650	68.550	69.525	65.166	85,958
2025-04-16	68.050	69.250	67.700	69.075	64.745	20,243
2025-04-15	66.125	68.675	65.900	68.675	64.370	195
2025-04-14	64.250	65.200	63.250	64.900	60.831	5,022
2025-04-11	63.625	63.800	61.600	62.200	58.301	79,929
2025-04-10	67.000	67.050	62.625	62.625	58.699	48,919
2025-04-09	60.375	61.300	59.400	60.525	56.731	479,724
2025-04-08	61.700	62.800	61.350	61.725	57.855	817
2025-04-07	54.750	61.050	54.250	59.525	55.793	1,328
2025-04-04	66.500	66.800	59.200	60.350	56.567	4,950
2025-04-03	65.500	67.300	64.900	67.100	62.893	1,970
2025-04-02	66.900	67.100	65.400	66.450	62.284	11,000
2025-04-01	67.150	67.700	66.500	67.100	62.893	1,045
2025-03-31	65.850	66.500	64.900	66.050	61.909	2,500
2025-03-28	68.900	69.200	66.900	67.450	63.221	2,239
2025-03-27	68.750	69.500	68.400	69.350	65.002	1,685
2025-03-26	69.800	70.300	69.300	69.900	65.518	742
2025-03-25	69.050	69.500	67.800	69.300	64.955	53,487
2025-03-24	69.550	70.400	68.635	68.800	64.487	17,305
2025-03-21	69.100	69.400	67.300	68.300	64.018	13,295
2025-03-20	71.450	71.700	67.800	69.550	65.190	54,879
2025-03-19	72.700	74.500	70.900	71.800	67.299	21,610
2025-03-18	71.800	74.000	71.500	72.450	67.908	12,280
2025-03-17	72.150	72.500	70.300	70.750	66.315	3,302
2025-03-14	67.100	71.600	67.000	70.950	66.502	10,754
2025-03-13	67.750	68.100	66.000	66.650	62.472	7,823
2025-03-12	67.950	69.700	67.800	69.300	64.955	3,104
2025-03-11	66.000	67.300	65.800	66.500	62.331	14,362
2025-03-10	68.650	69.100	65.300	65.700	61.581	86,788
2025-03-07	71.050	71.400	64.600	67.650	63.409	9,059
2025-03-06	72.650	74.200	70.000	71.750	67.252	11,601
2025-03-05	65.600	73.900	59.100	70.100	65.705	89,160
2025-03-04	59.400	61.400	58.300	59.100	55.395	16,873
2025-03-03	57.150	59.300	56.900	58.950	55.254	1,996
2025-02-28	55.950	56.100	55.700	56.000	52.489	810
2025-02-27	56.350	56.500	55.800	56.250	52.724	978
2025-02-26	56.150	56.800	56.100	56.500	52.958	16,801

← NewerPage 7 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.