Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	38.500	39.060	37.800	38.300	27.649	103,751
2022-04-29	38.600	38.840	38.260	38.660	27.909	86,140
2022-04-28	37.660	38.480	37.300	38.360	27.692	178,062
2022-04-27	37.500	37.680	36.780	37.400	26.999	122,696
2022-04-26	38.660	38.660	37.300	37.400	26.999	147,783
2022-04-25	38.700	39.160	37.960	38.140	27.533	171,572
2022-04-22	39.160	39.480	38.600	39.240	28.327	163,416
2022-04-21	39.100	39.980	38.900	39.420	28.457	205,225
2022-04-20	38.500	39.000	38.100	38.820	28.024	111,453
2022-04-19	38.100	38.720	37.740	38.440	27.750	128,189
2022-04-14	37.760	38.340	37.360	38.180	27.562	162,624
2022-04-13	36.760	37.680	36.120	37.520	27.086	180,859
2022-04-12	35.620	37.180	35.280	37.100	26.782	181,558
2022-04-11	35.200	36.420	35.020	36.020	26.003	171,939
2022-04-08	34.800	35.240	34.800	35.160	25.382	92,132
2022-04-07	34.700	35.300	34.280	34.400	24.833	93,591
2022-04-06	35.120	35.380	34.160	34.560	24.949	152,561
2022-04-05	34.760	35.100	34.560	35.100	25.339	133,042
2022-04-04	35.140	35.380	34.640	34.980	25.252	102,187
2022-04-01	34.560	34.920	34.220	34.820	25.137	87,194
2022-03-31	35.100	35.180	34.460	34.560	24.949	89,555
2022-03-30	35.520	35.600	34.520	34.860	25.165	115,543
2022-03-29	35.540	35.860	35.360	35.540	25.656	116,503
2022-03-28	35.160	35.720	35.140	35.140	25.368	80,238
2022-03-25	35.360	35.520	34.900	34.940	25.223	68,153
2022-03-24	35.540	35.860	35.200	35.200	25.411	68,430
2022-03-23	36.260	36.480	35.440	35.780	25.830	79,929
2022-03-22	35.280	36.360	35.280	36.140	26.089	111,661
2022-03-21	35.300	35.500	35.020	35.060	25.310	91,529
2022-03-18	35.980	36.040	35.260	35.340	25.512	254,106
2022-03-17	35.700	35.940	35.100	35.760	25.815	116,892
2022-03-16	35.440	35.700	34.440	35.480	25.613	219,022
2022-03-15	34.420	34.740	33.620	34.400	24.833	114,996
2022-03-14	34.820	35.700	34.500	34.600	24.978	228,000
2022-03-11	33.160	34.700	33.160	33.920	24.487	192,885
2022-03-10	32.780	33.300	32.380	32.940	23.779	243,071
2022-03-09	32.180	32.940	31.800	32.840	23.707	296,672
2022-03-08	29.360	31.360	29.340	30.780	22.220	144,017
2022-03-07	29.600	30.700	28.100	29.900	21.585	340,366
2022-03-04	31.920	31.980	30.200	30.220	21.816	272,350
2022-03-03	33.080	33.300	32.320	32.440	23.418	411,843
2022-03-02	32.180	33.180	31.560	33.080	23.880	142,186
2022-03-01	33.680	34.240	32.120	32.180	23.231	221,333
2022-02-28	32.900	33.980	32.500	33.880	24.458	225,875
2022-02-25	33.040	33.900	32.560	33.880	24.458	154,280
2022-02-24	32.000	32.820	31.560	32.320	23.332	255,992
2022-02-23	34.060	34.180	33.360	33.440	24.140	127,941
2022-02-22	33.080	34.340	32.600	33.760	24.371	192,851
2022-02-21	35.400	35.580	34.060	34.120	24.631	128,033
2022-02-18	35.500	35.940	34.900	35.060	25.310	140,939
2022-02-17	36.120	36.400	35.580	35.660	25.743	134,720
2022-02-16	35.700	36.300	35.620	36.240	26.162	177,580
2022-02-15	34.100	35.640	33.740	35.480	25.613	255,260
2022-02-14	35.000	35.020	33.600	34.160	24.660	354,130
2022-02-11	35.180	36.640	35.080	36.220	26.147	344,162
2022-02-10	33.000	36.000	32.140	35.420	25.570	535,290
2022-02-09	31.820	32.700	31.460	32.480	23.447	306,979
2022-02-08	31.780	32.040	31.500	31.580	22.798	144,267
2022-02-07	31.600	31.800	31.400	31.720	22.899	69,624
2022-02-04	31.820	31.860	31.000	31.500	22.740	94,204

← NewerPage 20 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.