Bilfinger SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	42.700	43.300	42.700	43.125	40.421	10,599
2024-11-27	43.300	43.450	42.600	42.850	40.164	13,481
2024-11-26	44.275	44.400	43.150	43.600	40.867	1,174
2024-11-25	44.525	44.650	43.750	44.475	41.687	2,416
2024-11-22	44.850	45.100	44.150	44.200	41.429	3,457
2024-11-21	44.550	44.850	43.850	44.625	41.827	1,276
2024-11-20	44.725	45.350	44.300	44.575	41.781	1,251
2024-11-19	45.525	45.600	44.275	44.275	41.499	1,171
2024-11-18	44.825	45.650	44.450	45.375	42.530	1,690
2024-11-15	45.950	45.950	44.800	44.950	42.132	904
2024-11-14	45.100	46.200	44.550	46.150	43.257	22,915
2024-11-13	44.950	45.550	44.900	45.175	42.343	34,871
2024-11-12	46.150	46.350	45.150	45.225	42.390	1,654
2024-11-11	45.800	46.750	45.800	46.625	43.702	900
2024-11-08	45.425	45.850	45.050	45.625	42.765	1,423
2024-11-07	44.850	45.550	44.800	45.425	42.577	8,633
2024-11-06	44.850	45.300	44.650	44.850	42.038	2,600
2024-11-05	43.775	45.050	43.700	44.950	42.132	836
2024-11-04	44.425	44.600	43.900	44.100	41.335	23,597
2024-11-01	44.400	44.650	44.200	44.425	41.640	2,814
2024-10-31	44.375	44.450	43.900	44.075	41.312	4,251
2024-10-30	44.925	45.250	44.600	44.775	41.968	1,580
2024-10-29	44.750	45.050	44.550	44.975	42.155	1,743
2024-10-28	44.175	45.000	44.150	44.725	41.921	1,071
2024-10-25	44.175	45.200	43.900	44.275	41.499	2,519
2024-10-24	48.700	48.900	42.300	44.225	41.452	10,040
2024-10-23	50.100	50.500	49.750	49.825	46.701	2,309
2024-10-22	50.350	50.500	49.550	50.250	47.100	581
2024-10-21	50.450	51.000	50.000	50.300	47.147	1,339
2024-10-18	51.050	51.200	50.800	50.800	47.615	488
2024-10-17	50.750	51.200	50.500	50.900	47.709	754
2024-10-16	50.550	50.800	50.000	50.300	47.147	211
2024-10-15	50.350	50.800	50.300	50.500	47.334	1,581
2024-10-14	50.300	50.300	49.600	50.050	46.912	1,487
2024-10-11	50.600	50.700	50.300	50.500	47.334	2,878
2024-10-10	50.200	50.400	49.600	50.300	47.147	848
2024-10-09	49.400	50.300	49.050	50.200	47.053	433
2024-10-08	49.275	49.375	48.850	49.375	46.280	614
2024-10-07	49.875	50.000	48.350	49.625	46.514	3,000
2024-10-04	49.150	50.300	49.150	50.300	47.147	2,567
2024-10-03	49.100	49.250	48.750	48.900	45.834	339
2024-10-02	48.800	49.800	48.800	49.450	46.350	1,408
2024-10-01	48.875	49.150	48.575	48.575	45.530	8,314
2024-09-30	48.450	48.550	48.000	48.200	45.178	3,477
2024-09-27	48.225	48.400	47.950	48.200	45.178	880
2024-09-26	47.950	48.750	47.600	48.525	45.483	18,964
2024-09-25	47.100	47.975	47.100	47.975	44.967	2,687
2024-09-24	47.825	48.100	47.075	47.075	44.124	480
2024-09-23	46.925	48.000	46.650	47.875	44.874	1,303
2024-09-20	47.125	47.350	46.600	46.850	43.913	9,813
2024-09-19	46.250	47.350	46.100	47.175	44.218	582
2024-09-18	45.700	46.200	45.700	46.000	43.116	696
2024-09-17	45.900	46.100	45.725	45.725	42.858	322
2024-09-16	45.900	45.950	45.775	45.775	42.905	586
2024-09-13	45.875	45.950	45.485	45.825	42.952	2,270
2024-09-12	46.125	46.250	45.350	45.825	42.952	342
2024-09-11	46.050	46.100	45.600	45.750	42.882	448
2024-09-10	45.675	46.150	45.300	45.750	42.882	2,111
2024-09-09	45.400	45.875	45.400	45.875	42.999	15,592
2024-09-06	45.550	46.000	45.000	45.000	42.179	754

← NewerPage 9 of 22 · 1,262 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.