Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	51.000	51.900	50.400	51.600	48.347	101,207
2024-06-07	50.300	51.600	50.200	51.400	48.159	75,036
2024-06-06	51.000	51.000	50.100	50.600	47.410	32,288
2024-06-05	50.600	51.100	49.900	51.100	47.878	28,182
2024-06-04	50.000	50.500	49.700	50.300	47.129	40,158
2024-06-03	50.300	50.300	49.350	50.000	46.847	39,406
2024-05-31	49.750	50.200	49.400	50.200	47.035	103,260
2024-05-30	50.600	50.600	49.750	50.100	46.941	26,967
2024-05-29	50.200	50.500	49.900	50.100	46.941	43,360
2024-05-28	51.200	51.300	50.200	50.300	47.129	36,003
2024-05-27	50.600	51.200	49.650	51.200	47.972	50,278
2024-05-24	50.500	50.900	50.100	50.800	47.597	54,932
2024-05-23	51.000	51.400	50.200	50.700	47.503	79,442
2024-05-22	50.000	50.500	49.650	50.400	47.222	76,891
2024-05-21	51.500	51.600	49.400	50.200	47.035	120,824
2024-05-20	50.200	51.600	50.200	51.600	48.347	58,485
2024-05-17	49.650	50.300	48.600	50.300	47.129	75,845
2024-05-16	48.650	50.200	48.050	49.850	46.707	224,390
2024-05-15	46.500	50.500	46.150	48.850	44.083	265,477
2024-05-14	45.650	46.500	45.650	46.500	41.963	58,847
2024-05-13	45.850	45.950	45.550	45.750	41.286	63,154
2024-05-10	45.800	46.100	45.550	45.700	41.241	34,119
2024-05-09	45.400	45.800	45.100	45.650	41.196	26,979
2024-05-08	45.000	45.750	44.850	45.300	40.880	60,268
2024-05-07	44.400	44.950	44.250	44.950	40.564	37,803
2024-05-06	43.550	44.450	43.300	44.300	39.977	25,517
2024-05-03	44.150	44.200	43.200	43.400	39.165	22,871
2024-05-02	43.700	44.100	42.900	43.850	39.571	46,064
2024-04-30	44.900	44.900	43.700	43.700	39.436	32,963
2024-04-29	45.000	45.350	44.650	44.750	40.384	62,456
2024-04-26	44.700	45.600	44.600	44.750	40.384	77,531
2024-04-25	44.100	44.600	43.700	44.600	40.248	51,231
2024-04-24	43.250	44.500	42.950	44.100	39.797	74,650
2024-04-23	42.350	43.250	42.350	43.100	38.895	28,032
2024-04-22	41.550	42.300	41.400	42.300	38.173	56,517
2024-04-19	41.100	41.450	40.600	41.350	37.315	32,751
2024-04-18	40.850	41.600	40.650	41.350	37.315	43,992
2024-04-17	41.100	41.450	40.850	40.900	36.909	48,259
2024-04-16	41.050	41.600	40.500	41.250	37.225	112,368
2024-04-15	41.950	41.950	41.300	41.450	37.406	35,883
2024-04-12	41.850	42.100	41.500	41.750	37.676	43,176
2024-04-11	41.600	41.850	41.450	41.450	37.406	44,017
2024-04-10	42.150	42.150	41.450	41.900	37.812	39,892
2024-04-09	42.550	42.550	41.550	41.850	37.766	77,401
2024-04-08	43.000	43.300	42.400	42.900	38.714	111,217
2024-04-05	42.650	42.900	42.300	42.900	38.714	47,084
2024-04-04	42.900	43.250	42.550	43.000	38.804	61,192
2024-04-03	42.600	42.900	41.700	42.900	38.714	58,537
2024-04-02	43.450	43.650	42.450	42.850	38.669	82,758
2024-03-28	44.120	44.200	43.100	43.300	39.075	69,832
2024-03-27	42.900	44.140	42.820	44.000	39.707	43,201
2024-03-26	43.500	43.500	42.960	43.000	38.804	61,408
2024-03-25	43.100	44.120	42.900	43.360	39.129	114,548
2024-03-22	42.760	43.220	42.320	42.980	38.786	34,996
2024-03-21	43.980	43.980	42.340	42.760	38.588	90,771
2024-03-20	43.760	43.960	43.200	43.640	39.382	58,062
2024-03-19	44.280	44.400	43.700	43.860	39.580	69,629
2024-03-18	44.720	44.920	44.160	44.520	40.176	67,411
2024-03-15	44.740	44.960	44.340	44.340	40.014	526,140
2024-03-14	44.880	45.160	44.380	44.620	40.266	88,764

← NewerPage 11 of 22 · 1,276 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.