Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	26.300	27.040	26.300	26.740	22.923	127,680
2022-10-14	26.300	27.060	26.200	26.200	22.461	83,172
2022-10-13	26.080	26.240	25.460	26.220	22.478	94,953
2022-10-12	26.580	26.580	25.400	25.940	22.238	56,978
2022-10-11	26.160	26.760	26.100	26.600	22.803	65,659
2022-10-10	25.620	26.700	25.600	26.340	22.581	73,980
2022-10-07	26.400	26.440	25.940	26.080	22.358	46,182
2022-10-06	26.800	26.940	26.180	26.220	22.478	37,085
2022-10-05	26.920	27.080	26.440	26.620	22.821	69,215
2022-10-04	26.160	26.960	25.960	26.900	23.061	180,178
2022-10-03	25.640	26.180	25.380	25.900	22.203	156,349
2022-09-30	26.520	26.780	25.660	25.800	22.118	105,535
2022-09-29	26.640	26.640	26.260	26.340	22.581	52,562
2022-09-28	26.640	26.740	25.980	26.600	22.803	112,615
2022-09-27	27.060	27.220	26.780	26.800	22.975	89,091
2022-09-26	26.500	27.160	26.500	26.880	23.044	71,830
2022-09-23	27.600	27.660	26.520	26.960	23.112	86,562
2022-09-22	27.580	28.100	27.480	27.740	23.781	75,562
2022-09-21	27.320	28.180	27.320	28.120	24.107	74,333
2022-09-20	28.480	28.640	27.400	27.720	23.764	46,015
2022-09-19	28.500	28.500	27.920	28.260	24.227	53,891
2022-09-16	28.800	28.800	27.980	28.420	24.364	83,901
2022-09-15	29.120	29.380	28.840	29.000	24.861	40,819
2022-09-14	29.100	29.540	29.100	29.220	25.050	69,420
2022-09-13	29.360	29.740	29.040	29.220	25.050	77,328
2022-09-12	28.680	29.260	28.680	29.000	24.861	93,428
2022-09-09	28.060	28.560	28.020	28.480	24.415	100,999
2022-09-08	28.200	28.300	27.520	27.860	23.884	57,615
2022-09-07	28.440	28.440	27.700	28.060	24.055	72,218
2022-09-06	28.640	29.000	28.000	28.380	24.329	111,888
2022-09-05	28.840	29.240	28.520	28.740	24.638	69,364
2022-09-02	29.400	29.980	29.220	29.760	25.512	70,413
2022-09-01	29.300	29.380	28.940	29.120	24.964	59,668
2022-08-31	29.900	30.120	29.600	29.600	25.375	92,497
2022-08-30	30.580	30.760	29.800	29.920	25.650	77,415
2022-08-29	29.740	30.500	29.520	30.380	26.044	110,110
2022-08-26	31.080	31.560	30.320	30.400	26.061	79,048
2022-08-25	31.200	31.820	30.880	30.960	26.541	132,209
2022-08-24	29.660	31.080	29.660	30.940	26.524	155,218
2022-08-23	28.940	30.160	28.600	29.840	25.581	89,087
2022-08-22	29.100	29.240	28.640	28.800	24.689	44,518
2022-08-19	29.580	29.680	29.160	29.320	25.135	83,976
2022-08-18	29.000	30.000	28.960	29.780	25.530	103,200
2022-08-17	28.780	28.960	28.520	28.840	24.724	102,980
2022-08-16	28.160	28.980	28.020	28.760	24.655	143,186
2022-08-15	28.600	28.600	27.380	28.320	24.278	151,035
2022-08-12	28.440	29.000	28.080	28.660	24.569	115,464
2022-08-11	30.000	30.540	27.680	28.240	24.209	185,591
2022-08-10	29.600	30.140	29.460	29.800	25.547	193,822
2022-08-09	30.280	30.420	29.700	29.920	25.650	168,815
2022-08-08	30.680	31.020	29.920	30.260	25.941	214,904
2022-08-05	30.240	30.780	30.200	30.480	26.130	90,406
2022-08-04	30.200	30.940	30.200	30.460	26.113	114,039
2022-08-03	29.900	30.540	29.900	30.120	25.821	171,817
2022-08-02	29.700	30.020	29.460	29.840	25.581	114,641
2022-08-01	29.640	30.380	29.480	29.520	25.307	152,909
2022-07-29	29.000	29.760	29.000	29.460	25.255	173,757
2022-07-28	28.420	28.880	28.420	28.720	24.621	109,808
2022-07-27	27.700	28.300	27.660	28.300	24.261	144,763
2022-07-26	27.880	28.160	27.600	27.720	23.764	147,674

← NewerPage 18 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.