Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.000	27.980	27.000	27.820	23.849	126,948
2022-07-22	27.000	27.580	27.000	27.380	23.472	99,907
2022-07-21	26.940	27.540	26.720	27.180	23.301	231,404
2022-07-20	27.540	27.680	26.500	26.940	23.095	269,394
2022-07-19	29.720	30.040	25.440	27.660	23.712	706,915
2022-07-18	30.200	31.120	30.200	31.060	26.627	106,896
2022-07-15	29.460	30.400	29.260	30.360	26.027	73,882
2022-07-14	29.740	30.140	28.920	29.360	25.170	112,157
2022-07-13	29.740	30.140	29.020	29.840	25.581	139,194
2022-07-12	30.860	30.940	29.500	29.740	25.495	169,851
2022-07-11	30.800	31.440	30.780	31.280	26.815	85,293
2022-07-08	30.880	31.720	30.700	31.460	26.970	102,908
2022-07-07	29.560	31.020	29.560	30.920	26.507	116,800
2022-07-06	28.920	29.740	28.920	29.300	25.118	85,592
2022-07-05	30.240	30.500	28.760	28.880	24.758	163,746
2022-07-04	29.240	30.320	29.180	30.020	25.735	158,174
2022-07-01	28.400	29.440	28.220	29.040	24.895	108,979
2022-06-30	28.340	28.340	27.280	27.880	23.901	166,823
2022-06-29	28.720	28.800	28.240	28.460	24.398	83,592
2022-06-28	28.300	28.780	28.180	28.520	24.449	63,411
2022-06-27	27.680	28.260	27.500	28.100	24.089	67,805
2022-06-24	27.040	27.560	26.900	27.480	23.558	40,542
2022-06-23	27.600	27.600	26.760	26.980	23.129	44,853
2022-06-22	28.000	28.000	26.960	27.600	23.661	47,199
2022-06-21	27.340	28.500	27.340	28.140	24.124	89,051
2022-06-20	27.360	27.540	27.000	27.520	23.592	25,373
2022-06-17	26.580	27.380	26.400	27.160	23.284	187,115
2022-06-16	28.240	28.240	26.460	26.580	22.786	76,971
2022-06-15	28.000	28.340	27.760	28.040	24.038	95,076
2022-06-14	27.640	28.100	27.360	27.780	23.815	113,219
2022-06-13	29.000	29.240	27.140	27.440	23.524	165,956
2022-06-10	30.840	30.980	29.640	29.680	25.444	101,527
2022-06-09	30.680	30.940	30.400	30.620	26.250	80,642
2022-06-08	30.600	30.800	30.440	30.620	26.250	47,856
2022-06-07	29.980	30.680	29.980	30.580	26.215	103,885
2022-06-06	29.760	30.420	29.720	30.260	25.941	82,901
2022-06-03	29.700	29.940	29.480	29.580	25.358	43,600
2022-06-02	28.940	29.540	28.940	29.500	25.290	88,715
2022-06-01	29.100	29.420	28.580	29.120	24.964	81,149
2022-05-31	29.400	29.400	28.820	28.900	24.775	181,880
2022-05-30	29.540	29.780	29.160	29.320	25.135	62,947
2022-05-27	29.200	29.600	29.080	29.340	25.152	93,316
2022-05-26	28.500	29.200	28.500	29.040	24.895	51,576
2022-05-25	27.760	28.620	27.740	28.500	24.432	128,740
2022-05-24	27.700	28.080	27.560	27.680	23.729	148,611
2022-05-23	28.000	28.120	27.820	27.900	23.918	108,849
2022-05-20	27.920	28.180	27.420	27.520	23.592	101,048
2022-05-19	27.880	28.140	27.480	27.720	23.764	68,463
2022-05-18	28.020	28.940	27.900	28.280	24.244	159,102
2022-05-17	27.740	28.120	27.660	27.960	23.969	112,854
2022-05-16	27.940	28.100	27.420	27.560	23.626	145,844
2022-05-13	26.240	28.000	26.000	27.960	23.969	325,225
2022-05-12	25.160	26.400	25.040	26.160	22.426	474,948
2022-05-11	34.500	35.040	29.860	30.080	21.715	638,813
2022-05-10	36.440	37.120	34.480	34.480	24.891	366,557
2022-05-09	38.100	38.200	36.180	36.180	26.118	281,149
2022-05-06	38.640	38.720	37.720	38.080	27.490	184,376
2022-05-05	39.440	39.440	38.580	38.800	28.010	108,758
2022-05-04	38.980	39.180	38.440	38.800	28.010	156,643
2022-05-03	38.800	39.040	38.300	39.040	28.183	102,556

← NewerPage 19 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.