Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	34.600	35.740	34.060	35.620	32.144	49,344
2023-06-29	34.100	36.600	33.980	34.460	31.098	260,580
2023-06-28	31.760	32.200	31.600	32.140	29.004	31,832
2023-06-27	31.140	31.620	31.000	31.600	28.517	35,731
2023-06-26	30.960	31.040	30.580	30.980	27.957	13,452
2023-06-23	31.340	31.340	30.840	30.860	27.849	33,238
2023-06-22	31.420	31.540	31.240	31.500	28.426	26,139
2023-06-21	31.820	32.260	31.460	31.660	28.571	21,018
2023-06-20	32.240	32.320	31.720	31.920	28.805	58,148
2023-06-19	32.180	32.300	31.980	32.160	29.022	24,670
2023-06-16	32.000	32.420	31.500	32.220	29.076	115,734
2023-06-15	33.120	33.120	31.860	32.000	28.878	43,202
2023-06-14	33.160	33.500	32.660	33.340	30.087	49,901
2023-06-13	33.100	33.220	32.380	32.920	29.708	64,000
2023-06-12	32.900	33.100	32.780	33.000	29.780	19,133
2023-06-09	32.120	32.900	32.120	32.780	29.582	26,865
2023-06-08	32.840	32.840	32.160	32.260	29.112	23,741
2023-06-07	32.640	32.960	32.600	32.660	29.473	32,023
2023-06-06	33.340	33.340	32.660	32.900	29.690	25,580
2023-06-05	33.800	34.000	33.000	33.260	30.015	38,146
2023-06-02	33.580	33.940	33.400	33.820	30.520	27,271
2023-06-01	33.360	33.660	33.140	33.480	29.702	24,348
2023-05-31	33.440	33.500	32.900	33.080	29.347	96,547
2023-05-30	34.080	34.080	33.580	33.740	29.933	45,637
2023-05-29	34.300	34.300	33.700	33.900	30.075	10,279
2023-05-26	34.180	34.220	33.880	34.000	30.164	36,154
2023-05-25	34.480	34.480	33.940	34.020	30.181	31,469
2023-05-24	35.100	35.100	34.400	34.460	30.572	35,389
2023-05-23	35.380	35.560	35.200	35.320	31.335	25,765
2023-05-22	35.660	35.660	35.280	35.520	31.512	28,937
2023-05-19	35.180	35.860	35.120	35.660	31.636	44,250
2023-05-18	35.220	35.280	34.800	35.160	31.193	23,330
2023-05-17	35.020	35.740	34.800	35.280	31.299	45,457
2023-05-16	35.320	35.360	34.520	34.780	30.856	55,244
2023-05-15	35.400	35.680	35.180	35.380	31.388	94,912
2023-05-12	35.940	36.180	35.420	35.620	31.601	52,358
2023-05-11	37.560	37.740	34.200	35.720	31.690	222,021
2023-05-10	38.100	38.160	37.620	37.800	33.535	99,220
2023-05-09	38.140	38.200	37.720	38.020	33.730	46,567
2023-05-08	37.940	38.220	37.820	38.220	33.908	28,792
2023-05-05	38.180	38.220	37.720	38.100	33.801	48,331
2023-05-04	38.180	38.580	37.780	37.900	33.624	48,552
2023-05-03	38.740	38.880	38.040	38.360	34.032	57,805
2023-05-02	38.960	39.200	38.240	38.480	34.138	72,017
2023-04-28	37.360	39.980	37.260	39.200	34.777	254,413
2023-04-27	36.540	36.700	36.080	36.540	32.417	47,533
2023-04-26	36.960	36.960	36.080	36.480	32.364	60,888
2023-04-25	37.380	37.500	36.820	37.040	32.861	64,811
2023-04-24	37.000	37.540	36.880	37.400	33.180	36,711
2023-04-21	37.300	37.700	36.980	37.120	32.932	81,214
2023-04-20	38.700	38.700	38.180	38.580	33.074	43,461
2023-04-19	39.140	39.460	38.600	38.600	33.091	68,298
2023-04-18	39.320	39.480	38.680	39.280	33.674	83,310
2023-04-17	39.200	39.760	39.080	39.080	33.502	53,958
2023-04-14	39.200	39.480	38.880	39.140	33.554	42,596
2023-04-13	39.060	39.340	38.900	39.000	33.434	39,710
2023-04-12	38.760	39.240	38.480	38.980	33.416	38,089
2023-04-11	39.000	39.180	38.760	39.020	33.451	42,224
2023-04-06	38.420	39.040	38.420	38.920	33.365	33,314
2023-04-05	39.180	39.180	38.460	38.500	33.005	39,964

← NewerPage 15 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.