Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	32.760	32.800	32.320	32.600	29.419	33,696
2023-09-21	33.100	33.160	32.700	33.000	29.780	51,862
2023-09-20	33.560	33.580	33.000	33.220	29.979	39,643
2023-09-19	32.940	33.560	32.940	33.340	30.087	45,126
2023-09-18	33.020	33.320	32.880	33.000	29.780	34,398
2023-09-15	33.980	33.980	33.060	33.080	29.852	81,150
2023-09-14	33.400	33.980	33.360	33.660	30.376	76,812
2023-09-13	33.080	33.180	32.840	33.040	29.816	20,511
2023-09-12	33.000	33.200	32.900	33.160	29.924	21,064
2023-09-11	33.340	33.340	33.120	33.220	29.979	17,275
2023-09-08	33.480	33.720	33.000	33.260	30.015	43,687
2023-09-07	31.940	33.120	31.880	33.060	29.834	53,100
2023-09-06	32.300	32.400	31.760	31.880	28.769	22,629
2023-09-05	32.500	32.580	32.040	32.280	29.130	56,304
2023-09-04	32.320	32.540	32.300	32.400	29.239	15,138
2023-09-01	32.020	32.400	31.840	32.220	29.076	26,866
2023-08-31	31.700	32.160	31.680	32.000	28.878	43,308
2023-08-30	31.780	31.780	31.200	31.620	28.535	31,403
2023-08-29	31.200	31.680	31.100	31.560	28.481	32,140
2023-08-28	30.840	31.240	30.760	31.240	28.192	23,633
2023-08-25	30.640	30.780	30.400	30.640	27.650	19,560
2023-08-24	31.260	31.300	30.600	30.620	27.632	17,490
2023-08-23	30.980	31.080	30.780	30.980	27.957	17,918
2023-08-22	30.580	31.100	30.580	30.800	27.795	13,421
2023-08-21	30.800	31.040	30.320	30.420	27.452	47,288
2023-08-18	31.160	31.160	30.220	30.820	27.813	39,834
2023-08-17	31.560	31.580	30.980	31.380	28.318	37,411
2023-08-16	31.560	31.980	31.460	31.800	28.697	27,898
2023-08-15	32.100	32.100	31.360	31.780	28.679	43,722
2023-08-14	31.800	33.780	31.500	32.140	29.004	85,613
2023-08-11	32.300	32.300	30.760	30.860	27.849	58,751
2023-08-10	32.460	32.480	32.100	32.400	29.239	13,818
2023-08-09	32.040	32.360	31.980	32.320	29.166	15,993
2023-08-08	32.040	32.040	31.280	31.780	28.679	49,443
2023-08-07	32.320	32.700	32.020	32.220	29.076	18,885
2023-08-04	32.240	32.740	32.160	32.620	29.437	35,229
2023-08-03	32.640	32.640	32.240	32.400	29.239	34,490
2023-08-02	32.880	33.000	32.560	32.760	29.563	18,895
2023-08-01	32.820	33.280	32.620	32.980	29.762	38,984
2023-07-31	33.080	33.360	32.780	32.940	29.726	47,425
2023-07-28	33.040	33.260	32.500	33.100	29.870	33,498
2023-07-27	33.660	33.680	33.100	33.280	30.033	26,256
2023-07-26	33.760	34.040	33.380	33.640	30.358	19,484
2023-07-25	33.540	33.780	33.320	33.760	30.466	61,987
2023-07-24	33.220	33.820	33.160	33.720	30.430	15,291
2023-07-21	34.000	34.140	33.360	33.520	30.249	30,918
2023-07-20	34.040	34.160	33.720	34.140	30.809	33,654
2023-07-19	34.020	34.460	34.000	34.260	30.917	13,740
2023-07-18	34.800	34.800	34.000	34.300	30.953	30,392
2023-07-17	35.560	35.660	34.920	35.000	31.585	22,642
2023-07-14	35.600	35.840	35.440	35.580	32.108	13,578
2023-07-13	35.700	35.880	35.400	35.600	32.126	17,544
2023-07-12	34.740	35.700	34.700	35.540	32.072	18,744
2023-07-11	34.420	35.180	34.400	35.000	31.585	27,158
2023-07-10	34.360	34.800	34.360	34.640	31.260	9,668
2023-07-07	34.960	34.960	34.320	34.600	31.224	26,918
2023-07-06	35.400	35.580	34.900	34.900	31.495	31,854
2023-07-05	35.540	35.940	35.420	35.720	32.235	36,689
2023-07-04	35.880	36.000	35.700	35.800	32.307	23,849
2023-07-03	35.900	35.980	35.540	35.900	32.397	28,397

← NewerPage 14 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.