Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	56.150	56.800	56.100	56.500	52.958	16,801
2025-02-25	55.300	56.200	55.300	55.650	52.161	1,313
2025-02-24	55.000	56.300	54.800	55.400	51.927	3,855
2025-02-21	53.950	54.400	53.500	53.800	50.427	1,807
2025-02-20	55.050	55.300	54.000	54.100	50.708	2,563
2025-02-19	56.050	56.400	54.900	55.150	51.693	2,287
2025-02-18	55.150	56.200	54.800	55.900	52.396	2,025
2025-02-17	54.050	55.100	53.600	54.950	51.505	796
2025-02-14	52.050	53.800	52.000	53.600	50.240	1,318
2025-02-13	50.400	52.500	50.100	52.450	49.162	1,957
2025-02-12	50.150	50.500	50.000	50.450	47.287	783
2025-02-11	49.475	50.100	49.400	50.025	46.889	6,106
2025-02-10	49.225	49.650	49.050	49.575	46.467	1,030
2025-02-07	49.100	49.400	48.914	49.125	46.045	670
2025-02-06	48.650	49.500	48.650	48.975	45.905	1,906
2025-02-05	48.425	48.450	48.100	48.450	45.413	806
2025-02-04	48.875	48.950	48.550	48.775	45.717	241
2025-02-03	48.450	49.000	48.300	48.775	45.717	413
2025-01-31	49.100	49.900	49.000	49.400	46.303	973
2025-01-30	47.650	49.200	47.550	49.125	46.045	980
2025-01-29	48.550	48.650	47.800	47.950	44.944	4,225
2025-01-28	48.550	48.700	48.200	48.425	45.389	811
2025-01-27	48.350	48.750	47.800	48.450	45.413	8,005
2025-01-24	49.075	49.600	48.400	48.400	45.366	1,478
2025-01-23	47.700	49.250	47.650	49.000	45.928	2,328
2025-01-22	47.150	47.800	47.150	47.525	44.546	2,469
2025-01-21	46.775	47.350	46.700	47.225	44.264	1,184
2025-01-20	46.550	47.200	46.550	47.125	44.171	439
2025-01-17	46.125	46.600	46.000	46.200	43.304	624
2025-01-16	45.700	46.150	45.500	46.050	43.163	72,944
2025-01-15	45.050	45.750	45.050	45.725	42.858	747
2025-01-14	44.850	45.050	44.550	45.050	42.226	2,267
2025-01-13	46.000	46.200	44.550	44.650	41.851	1,059
2025-01-10	46.275	46.700	45.900	45.975	43.093	2,161
2025-01-09	45.625	46.150	45.400	45.950	43.069	537
2025-01-08	45.875	46.350	45.100	45.725	42.858	1,461
2025-01-07	46.475	46.550	45.925	45.925	43.046	479
2025-01-06	46.000	46.600	45.900	46.100	43.210	424
2025-01-03	46.125	46.150	45.550	45.750	42.882	372
2025-01-02	46.350	47.200	45.650	45.825	42.952	465
2024-12-31	46.125	46.125	46.125	46.125	43.233	0
2024-12-30	45.825	46.300	44.850	46.125	43.233	670
2024-12-27	46.425	47.000	45.950	46.125	43.233	696
2024-12-24	46.275	46.275	46.275	46.275	43.374	0
2024-12-23	46.175	46.600	46.050	46.275	43.374	252
2024-12-20	46.275	46.575	45.650	46.575	43.655	9,917
2024-12-19	45.700	46.400	45.550	46.275	43.374	1,882
2024-12-18	46.500	46.850	45.900	46.000	43.116	2,583
2024-12-17	46.450	46.700	46.450	46.550	43.632	1,274
2024-12-16	47.175	47.450	46.050	46.500	43.585	73,011
2024-12-13	47.100	47.450	47.100	47.400	44.428	1,057
2024-12-12	47.550	47.900	47.075	47.075	44.124	245
2024-12-11	45.900	48.150	45.850	47.750	44.756	2,603
2024-12-10	45.225	45.325	45.150	45.150	42.319	309
2024-12-09	45.175	45.400	44.800	45.225	42.390	685
2024-12-06	44.825	45.100	44.500	44.850	42.038	88,594
2024-12-05	44.600	44.900	44.500	44.675	41.874	4,638
2024-12-04	44.825	45.000	44.500	44.625	41.827	1,478
2024-12-03	43.850	44.550	43.800	44.550	41.757	3,220
2024-12-02	43.575	43.800	43.350	43.625	40.890	1,466

← NewerPage 8 of 22 · 1,270 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.