Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	39.360	39.580	39.000	39.180	33.588	62,115
2023-04-03	39.120	39.240	38.940	39.080	33.502	41,974
2023-03-31	39.620	39.620	38.980	39.100	33.519	65,811
2023-03-30	39.480	39.940	39.440	39.780	34.102	83,115
2023-03-29	38.980	39.300	38.740	39.240	33.639	63,375
2023-03-28	39.180	39.280	38.300	38.760	33.228	40,353
2023-03-27	38.880	39.120	38.580	38.920	33.365	55,005
2023-03-24	39.120	39.340	38.120	38.280	32.816	86,897
2023-03-23	39.120	39.580	38.860	39.380	33.759	42,189
2023-03-22	39.200	39.640	39.000	39.120	33.537	51,325
2023-03-21	38.440	39.420	38.340	39.140	33.554	102,534
2023-03-20	37.680	38.380	36.800	38.100	32.662	80,561
2023-03-17	38.560	38.880	38.020	38.040	32.611	141,897
2023-03-16	38.060	38.500	37.380	38.300	32.834	121,234
2023-03-15	38.660	38.740	37.500	37.580	32.216	139,156
2023-03-14	37.300	38.660	37.300	38.560	33.056	114,867
2023-03-13	38.280	38.500	37.300	37.560	32.199	139,642
2023-03-10	37.200	38.420	36.840	38.280	32.816	116,352
2023-03-09	38.140	38.420	37.600	37.980	32.559	57,476
2023-03-08	37.900	38.440	37.900	38.240	32.782	60,419
2023-03-07	37.700	38.180	37.700	38.140	32.696	48,301
2023-03-06	38.100	38.280	37.780	37.900	32.491	66,112
2023-03-03	38.180	38.360	37.940	38.100	32.662	53,561
2023-03-02	37.660	38.160	37.420	38.140	32.696	65,112
2023-03-01	37.900	37.920	37.420	37.580	32.216	50,840
2023-02-28	37.780	38.160	37.380	37.640	32.268	96,947
2023-02-27	38.300	38.640	38.020	38.120	32.679	163,395
2023-02-24	38.000	38.560	37.940	38.380	32.902	180,547
2023-02-23	37.100	37.980	37.000	37.920	32.508	121,330
2023-02-22	37.020	37.300	36.900	37.040	31.753	80,138
2023-02-21	36.880	37.180	36.700	37.000	31.719	105,212
2023-02-20	36.900	37.160	36.540	36.820	31.565	79,699
2023-02-17	35.740	37.200	35.360	37.060	31.771	233,639
2023-02-16	35.720	35.920	35.360	35.820	30.708	87,695
2023-02-15	34.900	35.940	34.200	35.940	30.810	115,081
2023-02-14	33.600	36.740	33.300	35.460	30.399	655,391
2023-02-13	32.000	32.460	31.900	32.300	27.690	71,709
2023-02-10	32.100	32.440	31.860	32.120	27.536	38,925
2023-02-09	32.340	33.460	32.300	32.320	27.707	82,640
2023-02-08	32.220	32.600	32.100	32.260	27.656	31,722
2023-02-07	32.100	32.180	31.740	32.020	27.450	31,570
2023-02-06	32.280	32.300	31.840	32.120	27.536	32,285
2023-02-03	31.900	32.540	31.860	32.520	27.879	45,026
2023-02-02	31.920	32.220	31.740	32.000	27.433	47,000
2023-02-01	31.560	32.100	31.500	31.780	27.244	30,305
2023-01-31	31.720	31.720	31.060	31.560	27.056	46,290
2023-01-30	31.600	31.880	31.500	31.640	27.124	31,270
2023-01-27	32.260	32.540	31.760	31.760	27.227	57,691
2023-01-26	31.640	32.320	31.540	32.280	27.673	32,198
2023-01-25	31.780	32.200	31.480	31.600	27.090	59,049
2023-01-24	31.260	31.760	31.220	31.580	27.073	26,125
2023-01-23	31.100	31.480	30.840	31.420	26.936	30,554
2023-01-20	30.320	31.260	30.320	31.120	26.678	52,579
2023-01-19	30.720	30.800	30.040	30.380	26.044	52,575
2023-01-18	30.280	31.240	30.160	30.940	26.524	73,393
2023-01-17	29.760	30.380	29.680	30.380	26.044	43,691
2023-01-16	29.800	29.980	29.320	29.780	25.530	33,849
2023-01-13	29.700	30.260	29.700	29.820	25.564	51,365
2023-01-12	29.100	29.900	28.860	29.820	25.564	61,320
2023-01-11	29.260	29.380	29.040	29.260	25.084	33,481

← NewerPage 16 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.