Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	45.240	45.580	44.660	44.960	40.573	84,073
2024-03-12	43.800	45.280	43.780	45.240	40.826	108,992
2024-03-11	42.220	43.720	42.160	43.540	39.292	35,671
2024-03-08	42.780	42.780	42.340	42.540	38.389	80,854
2024-03-07	42.600	42.800	42.420	42.640	38.479	90,626
2024-03-06	42.420	43.200	42.180	42.720	38.552	116,414
2024-03-05	42.400	42.560	42.080	42.260	38.136	47,229
2024-03-04	42.880	42.900	42.160	42.480	38.335	32,069
2024-03-01	42.860	43.080	42.540	42.720	38.552	27,057
2024-02-29	42.340	42.840	42.300	42.540	38.389	70,210
2024-02-28	42.500	42.600	42.260	42.440	38.299	21,214
2024-02-27	42.720	42.800	42.160	42.520	38.371	31,240
2024-02-26	42.880	43.120	42.260	42.440	38.299	37,638
2024-02-23	43.000	43.040	42.280	42.760	38.588	37,036
2024-02-22	43.940	44.000	42.840	43.200	38.985	88,774
2024-02-21	42.520	43.540	42.080	43.260	39.039	119,229
2024-02-20	42.640	42.640	41.180	41.520	37.469	109,082
2024-02-19	43.100	43.300	42.540	42.800	38.624	69,932
2024-02-16	43.540	44.160	42.760	43.400	39.165	94,454
2024-02-15	42.400	43.600	42.200	43.120	38.913	123,913
2024-02-14	39.080	42.600	39.060	41.920	37.830	338,860
2024-02-13	38.320	38.980	38.140	38.340	34.599	63,743
2024-02-12	37.800	38.580	37.800	38.380	34.635	33,852
2024-02-09	38.640	38.640	37.700	37.700	34.021	23,567
2024-02-08	38.020	38.460	38.000	38.360	34.617	31,976
2024-02-07	37.560	38.140	37.560	37.760	34.076	38,344
2024-02-06	36.800	37.480	36.740	37.480	33.823	51,398
2024-02-05	38.180	38.500	36.660	37.080	33.462	55,145
2024-02-02	39.120	39.120	38.120	38.340	34.599	42,084
2024-02-01	39.360	39.740	38.520	38.840	35.050	47,460
2024-01-31	40.000	40.420	39.260	39.420	35.574	81,352
2024-01-30	39.720	39.960	39.460	39.920	36.025	60,270
2024-01-29	38.260	40.160	38.000	39.580	35.718	108,078
2024-01-26	38.500	38.720	38.100	38.220	34.491	22,268
2024-01-25	38.340	38.720	38.120	38.620	34.852	33,114
2024-01-24	38.680	38.780	38.220	38.420	34.671	28,866
2024-01-23	38.580	38.820	38.280	38.400	34.653	40,787
2024-01-22	38.220	38.780	38.040	38.380	34.635	51,246
2024-01-19	37.520	38.200	37.360	37.780	34.094	51,913
2024-01-18	37.860	38.160	37.180	37.240	33.606	73,407
2024-01-17	36.980	37.500	36.980	37.500	33.841	35,943
2024-01-16	36.820	37.300	36.580	37.260	33.624	28,997
2024-01-15	37.920	38.080	36.880	37.020	33.408	52,561
2024-01-12	36.980	38.320	36.860	37.960	34.256	83,860
2024-01-11	36.680	36.740	36.360	36.680	33.101	61,459
2024-01-10	35.760	36.500	35.500	36.500	32.939	62,157
2024-01-09	34.980	35.780	34.440	35.700	32.217	68,201
2024-01-08	34.740	34.740	34.180	34.660	31.278	32,555
2024-01-05	34.500	34.620	33.940	34.500	31.134	19,654
2024-01-04	34.260	34.680	34.060	34.680	31.296	22,879
2024-01-03	34.860	34.860	33.400	34.080	30.755	116,082
2024-01-02	35.000	35.380	34.960	35.000	31.585	41,198
2023-12-29	34.680	34.980	34.480	34.820	31.422	25,723
2023-12-28	35.000	35.120	34.580	34.680	31.296	36,827
2023-12-27	34.940	35.200	34.720	34.980	31.567	32,724
2023-12-22	34.820	35.100	34.600	34.940	31.531	68,788
2023-12-21	34.660	34.860	34.280	34.800	31.404	25,636
2023-12-20	33.980	34.880	33.980	34.700	31.314	31,000
2023-12-19	34.280	34.540	33.840	34.000	30.682	64,651
2023-12-18	34.180	34.920	34.180	34.520	31.152	50,455

← NewerPage 12 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.