Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	29.020	29.400	28.780	29.080	24.929	35,690
2023-01-09	29.100	29.620	28.900	29.280	25.101	43,200
2023-01-06	28.500	28.960	28.300	28.900	24.775	36,491
2023-01-05	28.640	28.800	28.380	28.600	24.518	38,515
2023-01-04	28.040	29.040	28.000	28.760	24.655	82,670
2023-01-03	27.560	28.220	27.560	27.860	23.884	34,473
2023-01-02	27.160	27.660	27.160	27.500	23.575	17,434
2022-12-30	27.500	27.500	27.000	27.080	23.215	10,004
2022-12-29	27.240	27.560	27.000	27.420	23.506	19,199
2022-12-28	27.760	27.800	27.360	27.420	23.506	16,734
2022-12-27	27.860	28.160	27.660	27.660	23.712	14,601
2022-12-23	27.680	27.760	27.460	27.660	23.712	20,828
2022-12-22	27.840	27.980	27.520	27.580	23.644	26,417
2022-12-21	27.220	27.860	27.220	27.760	23.798	38,794
2022-12-20	27.680	27.680	26.980	27.340	23.438	48,249
2022-12-19	27.120	27.700	27.000	27.700	23.746	48,410
2022-12-16	26.960	27.140	26.840	26.940	23.095	60,470
2022-12-15	27.000	27.380	26.560	27.020	23.164	48,124
2022-12-14	26.820	26.980	26.380	26.880	23.044	35,793
2022-12-13	27.240	27.460	26.780	26.900	23.061	83,205
2022-12-12	27.460	27.460	27.100	27.360	23.455	28,304
2022-12-09	27.160	27.620	27.160	27.460	23.541	28,500
2022-12-08	26.880	27.460	26.840	27.280	23.386	36,857
2022-12-07	27.060	27.120	26.740	26.860	23.026	42,339
2022-12-06	27.200	27.320	27.080	27.120	23.249	27,408
2022-12-05	27.540	27.760	27.260	27.320	23.421	36,001
2022-12-02	27.780	28.100	27.540	27.620	23.678	51,837
2022-12-01	27.680	27.980	27.320	27.620	23.678	56,475
2022-11-30	27.360	27.600	27.140	27.300	23.404	43,804
2022-11-29	27.240	27.560	27.020	27.260	23.369	37,152
2022-11-28	27.600	27.600	26.940	27.240	23.352	80,635
2022-11-25	27.900	27.900	27.520	27.740	23.781	46,206
2022-11-24	27.820	28.020	27.620	27.880	23.901	53,074
2022-11-23	27.480	28.040	27.440	27.820	23.849	70,583
2022-11-22	27.340	27.460	27.000	27.420	23.506	64,320
2022-11-21	26.640	27.200	26.620	27.160	23.284	65,578
2022-11-18	27.180	27.420	26.540	26.820	22.992	97,771
2022-11-17	26.780	27.100	25.200	27.000	23.146	198,258
2022-11-16	26.980	27.080	26.580	26.780	22.958	71,959
2022-11-15	26.100	27.060	26.080	26.920	23.078	68,740
2022-11-14	26.620	27.100	26.000	26.040	22.323	167,537
2022-11-11	26.760	26.760	26.200	26.500	22.718	110,668
2022-11-10	25.260	27.140	25.240	26.640	22.838	370,809
2022-11-09	27.980	28.240	24.620	24.700	21.175	587,516
2022-11-08	29.340	29.460	28.920	29.020	24.878	69,517
2022-11-07	28.560	29.460	28.560	29.360	25.170	63,507
2022-11-04	28.520	29.160	28.500	28.700	24.604	67,150
2022-11-03	27.840	28.300	27.680	28.260	24.227	56,683
2022-11-02	28.660	28.980	28.060	28.100	24.089	218,482
2022-11-01	28.400	28.920	28.400	28.660	24.569	51,927
2022-10-31	28.180	28.440	28.000	28.200	24.175	43,931
2022-10-28	27.620	28.180	27.620	28.000	24.004	56,474
2022-10-27	28.020	28.260	27.620	27.960	23.969	59,856
2022-10-26	27.640	28.200	27.560	28.100	24.089	79,735
2022-10-25	27.400	27.680	27.180	27.540	23.609	75,550
2022-10-24	26.600	27.620	26.500	27.200	23.318	144,076
2022-10-21	26.800	26.820	25.740	26.420	22.649	67,919
2022-10-20	26.420	27.440	26.420	27.060	23.198	214,862
2022-10-19	26.500	26.540	26.240	26.320	22.563	43,259
2022-10-18	27.040	27.140	26.420	26.500	22.718	77,967

← NewerPage 17 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.