Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	55.650	56.150	54.800	56.050	56.050	139,278
2026-10-16	55.200	56.800	54.850	56.200	56.200	259,383
2026-10-15	54.100	54.900	53.150	54.900	54.900	220,643
2026-10-14	55.250	56.100	54.400	54.400	54.400	130,559
2026-10-13	56.000	56.000	54.250	54.600	54.600	126,935
2026-10-12	55.050	56.000	55.050	55.600	55.600	85,559
2026-10-09	54.750	55.100	54.500	54.750	54.750	106,315
2026-10-08	54.600	55.000	53.900	53.950	53.950	196,212
2026-10-07	56.700	57.200	54.800	54.950	54.950	131,777
2026-10-06	56.950	57.850	56.600	57.550	57.550	148,793
2026-10-05	56.800	56.950	56.100	56.650	56.650	109,841
2026-10-02	56.350	56.950	56.100	56.700	56.700	172,280
2026-10-01	55.600	56.800	55.300	56.000	56.000	158,760
2026-09-30	56.300	57.300	55.900	56.000	56.000	112,955
2026-09-29	56.400	57.100	55.600	56.200	56.200	98,288
2026-09-28	56.000	57.000	55.350	56.250	56.250	149,935
2026-09-25	56.000	57.000	55.300	55.450	55.450	182,014
2026-09-24	56.900	57.950	55.100	55.100	55.100	262,831
2026-09-23	57.750	58.200	56.400	56.900	56.900	196,247
2026-09-22	56.400	58.150	56.000	57.300	57.300	228,911
2026-09-21	57.000	57.250	55.550	56.450	56.450	264,535
2026-09-18	59.100	59.350	57.400	57.400	57.400	773,173
2026-09-17	61.500	61.600	55.600	59.350	59.350	1,360,933
2026-09-16	74.850	76.050	74.000	75.550	75.550	159,619
2026-09-15	73.250	75.250	72.750	74.750	74.750	140,571
2026-09-14	75.800	76.050	71.900	72.900	72.900	153,100
2026-09-11	74.600	76.400	74.500	76.350	76.350	132,000
2026-09-10	80.050	80.850	74.400	74.500	74.500	153,243
2026-09-09	81.000	82.000	80.150	80.500	80.500	52,131
2026-09-08	81.550	81.700	80.700	81.550	81.550	33,866
2026-09-07	82.500	82.650	81.650	81.650	81.650	36,846
2026-09-04	81.550	82.850	81.450	82.500	82.500	58,384
2026-09-03	80.400	82.400	80.250	81.350	81.350	65,450
2026-09-02	81.050	81.550	80.300	80.650	80.650	108,852
2026-09-01	83.150	83.350	80.250	81.750	81.750	115,580
2026-08-31	84.050	84.950	83.350	83.800	83.800	146,715
2026-08-28	85.000	86.250	84.350	84.800	84.800	148,154
2026-08-27	84.200	84.650	82.100	84.350	84.350	196,166
2026-08-26	76.500	80.050	76.250	80.050	80.050	128,723
2026-08-25	74.650	77.100	74.350	76.850	76.850	111,209
2026-08-24	74.850	75.350	73.750	74.000	74.000	67,100
2026-08-21	74.950	76.750	74.350	75.200	75.200	77,214
2026-08-20	74.650	75.000	74.150	74.500	74.500	113,440
2026-08-19	75.250	75.300	73.950	74.300	74.300	110,398
2026-08-18	75.500	76.650	75.200	75.200	75.200	69,586
2026-08-17	77.350	77.550	75.800	75.900	75.900	81,487
2026-08-14	78.450	78.900	76.900	76.900	76.900	113,465
2026-08-13	76.900	78.150	75.600	77.600	77.600	126,392
2026-08-12	77.900	78.000	72.900	76.000	76.000	408,432
2026-08-11	79.250	81.350	78.800	80.350	80.350	137,174
2026-08-10	81.700	82.100	78.800	79.450	79.450	111,144
2026-08-07	82.050	82.450	80.650	80.650	80.650	74,630
2026-08-06	82.150	82.450	81.350	81.600	81.600	46,535
2026-08-05	84.700	84.700	81.750	81.850	81.850	69,136
2026-08-04	83.250	83.500	81.500	82.150	82.150	96,807
2026-08-03	83.100	84.350	81.850	82.700	82.700	61,584
2026-07-31	82.450	83.100	81.650	82.500	82.500	91,783
2026-07-30	81.050	82.450	80.950	81.700	81.700	59,383
2026-07-29	82.250	82.650	81.000	81.350	81.350	75,491
2026-07-28	83.850	84.200	81.550	82.050	82.050	69,291

Page 1 of 5 · 253 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
2023-06-02	0.5661 EUR
2023-04-21	1.3000 EUR
2022-05-12	4.7500 EUR
2021-04-16	1.8800 EUR
2020-06-25	0.1200 EUR
2020-04-24	1.0000 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.