Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	47.800	48.100	47.500	47.600	44.599	56,346
2024-08-29	47.700	48.100	47.550	48.050	45.020	35,004
2024-08-28	48.100	48.500	47.500	47.700	44.692	37,806
2024-08-27	47.850	48.000	47.650	48.000	44.974	26,307
2024-08-26	47.400	48.000	46.950	47.900	44.880	27,743
2024-08-23	47.650	47.950	47.250	47.550	44.552	36,210
2024-08-22	48.000	48.250	47.300	47.550	44.552	34,398
2024-08-21	48.350	49.000	48.100	48.300	45.255	32,426
2024-08-20	49.750	49.900	48.300	48.300	45.255	34,200
2024-08-19	49.350	50.300	49.100	49.750	46.613	50,957
2024-08-16	49.900	50.000	49.000	49.600	46.473	44,076
2024-08-15	48.950	49.950	48.950	49.650	46.520	54,195
2024-08-14	49.050	49.050	46.800	48.650	45.583	81,913
2024-08-13	50.400	51.400	48.950	48.950	45.864	79,366
2024-08-12	47.900	48.350	47.600	48.250	45.208	31,156
2024-08-09	47.450	48.000	47.350	47.700	44.692	16,393
2024-08-08	48.250	48.250	47.150	47.250	44.271	33,127
2024-08-07	48.300	48.750	48.200	48.300	45.255	50,536
2024-08-06	48.000	48.300	47.000	48.000	44.974	52,330
2024-08-05	46.450	47.300	45.200	47.150	44.177	110,239
2024-08-02	49.350	49.450	48.200	48.750	45.676	47,915
2024-08-01	51.700	52.000	49.800	49.950	46.801	43,129
2024-07-31	51.200	52.400	51.200	51.900	48.628	90,262
2024-07-30	50.000	51.500	49.950	51.100	47.878	18,698
2024-07-29	50.500	50.700	49.950	50.000	46.847	22,034
2024-07-26	49.600	50.500	49.300	50.500	47.316	24,438
2024-07-25	50.000	50.300	48.900	49.650	46.520	35,849
2024-07-24	50.600	51.000	50.100	50.100	46.941	20,197
2024-07-23	51.600	51.600	50.500	50.700	47.503	24,194
2024-07-22	51.900	52.100	51.300	51.500	48.253	25,677
2024-07-19	50.900	52.300	50.600	51.600	48.347	63,423
2024-07-18	50.000	51.400	50.000	51.000	47.784	54,841
2024-07-17	49.850	52.200	49.700	49.800	46.660	75,567
2024-07-16	49.200	49.600	48.600	49.300	46.192	16,099
2024-07-15	49.200	49.700	48.900	48.900	45.817	19,704
2024-07-12	48.950	49.250	48.300	49.100	46.004	16,859
2024-07-11	49.000	49.000	48.150	48.800	45.723	23,743
2024-07-10	48.450	49.050	48.150	49.000	45.911	25,015
2024-07-09	49.350	49.450	48.300	48.500	45.442	31,447
2024-07-08	49.000	49.600	48.800	49.450	46.332	17,545
2024-07-05	49.100	49.700	48.750	48.950	45.864	24,896
2024-07-04	48.900	49.650	48.550	49.100	46.004	15,110
2024-07-03	49.650	49.700	49.200	49.250	46.145	27,131
2024-07-02	49.350	49.600	49.150	49.300	46.192	17,647
2024-07-01	49.500	49.750	49.050	49.450	46.332	26,040
2024-06-28	49.350	49.550	48.950	49.100	46.004	36,027
2024-06-27	50.000	51.100	48.500	49.050	45.957	117,068
2024-06-26	49.950	50.200	49.050	49.100	46.004	44,521
2024-06-25	49.900	50.100	49.550	49.700	46.566	42,795
2024-06-24	49.550	50.300	49.050	50.300	47.129	39,159
2024-06-21	49.500	49.700	48.900	49.450	46.332	123,464
2024-06-20	49.000	49.600	48.800	49.150	46.051	29,800
2024-06-19	49.600	49.650	48.650	49.000	45.911	41,010
2024-06-18	48.550	49.600	48.500	49.350	46.238	85,937
2024-06-17	48.100	48.450	47.200	47.700	44.692	38,698
2024-06-14	49.650	49.850	46.900	47.700	44.692	120,811
2024-06-13	50.200	50.400	49.400	49.600	46.473	72,446
2024-06-12	51.100	51.700	49.250	50.200	47.035	99,720
2024-06-11	51.500	52.000	50.600	50.800	47.597	60,706
2024-06-10	51.000	51.900	50.400	51.600	48.347	101,207

← NewerPage 10 of 22 · 1,275 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.