Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	82.700	84.250	82.650	83.250	83.250	101,560
2026-07-24	85.800	86.800	81.550	81.550	81.550	161,786
2026-07-23	86.550	87.550	84.850	85.350	85.350	59,080
2026-07-22	85.650	87.050	85.350	86.800	86.800	68,593
2026-07-21	84.100	85.900	83.650	85.900	85.900	58,264
2026-07-20	84.000	85.300	83.300	84.000	84.000	43,935
2026-07-17	82.900	83.550	82.200	83.550	83.550	45,073
2026-07-16	85.200	85.250	83.100	83.850	83.850	49,163
2026-07-15	83.000	85.350	82.600	85.100	85.100	75,352
2026-07-14	82.150	83.950	81.000	83.350	83.350	67,343
2026-07-13	82.000	83.200	81.700	83.050	83.050	93,819
2026-07-10	83.200	83.450	82.200	82.750	82.750	62,762
2026-07-09	84.100	84.100	82.950	83.000	83.000	54,879
2026-07-08	84.700	84.850	82.350	82.550	82.550	110,083
2026-07-07	86.500	88.450	85.800	86.150	86.150	83,125
2026-07-06	88.350	88.350	85.050	86.300	86.300	123,114
2026-07-03	84.300	88.800	83.550	88.350	88.350	142,784
2026-07-02	81.350	83.750	80.800	83.750	83.750	77,697
2026-07-01	80.550	82.250	79.900	81.300	81.300	67,796
2026-06-30	81.150	81.800	79.800	80.350	80.350	134,109
2026-06-29	82.950	82.950	79.900	80.850	80.850	90,166
2026-06-26	83.050	83.750	81.750	82.250	82.250	53,116
2026-06-25	83.500	84.250	82.800	83.150	83.150	97,600
2026-06-24	83.500	84.650	81.100	83.050	83.050	103,007
2026-06-23	83.850	84.300	82.900	83.800	83.800	90,140
2026-06-22	86.150	86.400	84.650	84.800	84.800	95,511
2026-06-19	86.500	86.850	85.850	86.200	86.200	103,435
2026-06-18	87.100	87.450	85.850	86.450	86.450	89,561
2026-06-17	85.500	88.050	85.150	88.050	88.050	136,796
2026-06-16	85.500	86.750	84.550	84.850	84.850	170,629
2026-06-15	85.450	85.850	83.800	85.200	85.200	176,429
2026-06-12	79.600	80.900	78.850	79.600	79.600	142,989
2026-06-11	80.150	80.850	77.250	77.700	77.700	146,057
2026-06-10	80.450	81.450	79.050	80.100	80.100	102,515
2026-06-09	80.550	82.300	79.650	79.900	79.900	119,273
2026-06-08	79.400	81.450	79.400	80.950	80.950	107,101
2026-06-05	80.200	81.550	79.900	81.100	81.100	94,183
2026-06-04	81.400	82.300	79.150	80.350	80.350	150,805
2026-06-03	82.150	82.150	79.500	81.200	81.200	145,669
2026-06-02	85.500	86.050	83.250	83.250	83.250	127,076
2026-06-01	88.400	88.400	84.450	84.450	84.450	111,684
2026-05-29	88.750	89.000	87.100	87.550	87.550	210,260
2026-05-28	89.050	90.450	87.700	88.450	88.450	180,940
2026-05-27	90.550	90.700	88.600	89.400	89.400	107,045
2026-05-26	92.100	92.250	90.050	90.100	90.100	111,335
2026-05-25	89.600	91.950	89.450	91.950	91.950	99,128
2026-05-22	87.900	88.500	86.900	88.200	88.200	114,213
2026-05-21	86.050	87.950	85.950	86.250	86.250	191,186
2026-05-20	88.550	90.000	87.450	88.850	86.050	199,826
2026-05-19	87.100	88.500	86.350	88.400	85.614	169,427
2026-05-18	85.100	86.900	84.250	86.900	84.162	216,455
2026-05-15	88.000	88.650	84.850	85.850	83.145	199,888
2026-05-14	90.500	92.600	89.000	89.000	86.195	126,030
2026-05-13	96.400	97.050	86.700	91.750	88.859	342,367
2026-05-12	100.00	100.60	97.150	97.150	94.088	129,430
2026-05-11	100.00	102.00	98.350	102.00	98.786	109,890
2026-05-08	101.60	102.20	99.800	100.00	96.849	49,740
2026-05-07	106.20	106.20	102.30	102.40	99.173	54,683
2026-05-06	101.30	106.20	101.30	105.20	101.88	88,911
2026-05-05	98.650	101.00	98.350	100.00	96.849	95,696

← NewerPage 2 of 22 · 1,278 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.