Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	34.020	34.740	33.720	34.280	30.935	70,593
2023-12-14	33.860	34.040	33.380	33.880	30.574	56,757
2023-12-13	34.460	34.460	33.500	33.560	30.285	37,997
2023-12-12	34.380	34.620	33.880	34.200	30.863	42,574
2023-12-11	35.120	35.120	34.460	34.460	31.098	20,130
2023-12-08	34.620	35.200	34.560	34.960	31.549	17,482
2023-12-07	35.240	35.240	34.360	34.640	31.260	50,184
2023-12-06	35.560	35.700	35.160	35.220	31.783	28,849
2023-12-05	35.020	35.660	34.620	35.520	32.054	59,132
2023-12-04	35.840	35.860	34.900	35.140	31.711	41,499
2023-12-01	35.480	35.820	35.000	35.740	32.253	79,199
2023-11-30	35.500	36.000	34.880	35.400	31.946	79,493
2023-11-29	35.200	35.480	34.900	35.340	31.892	24,341
2023-11-28	34.940	35.420	34.220	35.140	31.711	42,118
2023-11-27	35.480	35.480	34.940	35.120	31.693	45,297
2023-11-24	35.700	35.700	35.080	35.580	32.108	47,198
2023-11-23	36.000	36.000	35.360	35.660	32.180	45,551
2023-11-22	36.500	36.500	35.620	35.800	32.307	82,893
2023-11-21	36.800	37.100	36.440	36.500	32.939	17,873
2023-11-20	37.000	37.260	36.800	36.880	33.281	30,117
2023-11-17	36.900	37.300	36.720	37.040	33.426	21,857
2023-11-16	37.340	37.440	36.620	36.640	33.065	33,107
2023-11-15	36.900	37.200	36.500	37.120	33.498	53,551
2023-11-14	36.700	37.100	35.880	36.860	33.263	48,009
2023-11-13	36.500	36.900	35.740	36.740	33.155	64,189
2023-11-10	36.140	36.240	35.280	35.340	31.892	42,883
2023-11-09	35.320	36.720	35.320	36.420	32.866	51,470
2023-11-08	34.660	35.580	34.100	35.480	32.018	90,351
2023-11-07	35.160	35.160	34.380	34.860	31.459	65,838
2023-11-06	35.400	35.400	35.020	35.120	31.693	25,934
2023-11-03	35.900	36.100	35.120	35.280	31.838	37,470
2023-11-02	35.600	36.200	35.480	35.700	32.217	56,445
2023-11-01	34.820	35.700	34.640	35.300	31.856	43,263
2023-10-31	34.500	34.720	34.060	34.620	31.242	21,244
2023-10-30	34.340	34.740	34.160	34.380	31.025	23,433
2023-10-27	33.900	34.720	33.900	33.980	30.664	39,200
2023-10-26	33.300	34.060	33.200	33.840	30.538	40,756
2023-10-25	33.720	33.720	33.020	33.540	30.267	29,113
2023-10-24	33.360	33.700	33.200	33.380	30.123	25,853
2023-10-23	32.780	33.460	32.720	33.400	30.141	29,764
2023-10-20	32.980	33.400	32.360	33.080	29.852	58,694
2023-10-19	32.820	33.240	32.620	33.160	29.924	22,374
2023-10-18	33.000	33.180	32.860	33.000	29.780	20,708
2023-10-17	33.200	33.200	32.420	32.980	29.762	24,303
2023-10-16	33.260	33.260	32.680	32.920	29.708	51,264
2023-10-13	34.320	34.320	32.940	33.160	29.924	45,089
2023-10-12	34.700	34.800	34.100	34.280	30.935	23,215
2023-10-11	33.860	34.460	33.860	34.400	31.043	21,200
2023-10-10	33.460	34.140	33.460	34.100	30.773	41,848
2023-10-09	33.520	33.700	33.040	33.440	30.177	31,144
2023-10-06	33.080	33.700	32.900	33.700	30.412	37,481
2023-10-05	32.800	33.320	32.720	33.120	29.888	49,939
2023-10-04	32.300	32.940	31.980	32.500	29.329	39,605
2023-10-03	33.120	33.120	32.280	32.520	29.347	24,960
2023-10-02	32.560	33.520	32.560	33.200	29.961	38,813
2023-09-29	32.100	32.700	31.920	32.440	29.275	50,981
2023-09-28	31.300	32.020	31.240	31.880	28.769	23,435
2023-09-27	31.160	31.340	30.820	31.260	28.210	36,874
2023-09-26	31.640	31.640	31.080	31.080	28.047	27,702
2023-09-25	32.520	32.580	31.360	31.420	28.354	33,719

← NewerPage 13 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.