Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	31.800	31.980	31.500	31.620	22.826	74,016
2022-02-02	31.500	32.160	31.480	31.740	22.913	124,016
2022-02-01	30.960	31.520	30.900	31.340	22.624	100,985
2022-01-31	30.600	30.920	30.220	30.620	22.105	110,282
2022-01-28	30.820	30.820	29.840	30.100	21.729	153,341
2022-01-27	30.020	30.980	30.000	30.820	22.249	105,114
2022-01-26	29.700	30.540	29.700	30.440	21.975	88,521
2022-01-25	29.500	29.740	28.880	29.400	21.224	172,213
2022-01-24	30.700	30.700	28.660	28.880	20.848	227,971
2022-01-21	30.820	30.900	30.320	30.700	22.162	113,712
2022-01-20	30.980	31.260	30.880	31.260	22.567	66,321
2022-01-19	30.900	31.420	30.700	30.980	22.364	61,816
2022-01-18	31.540	31.540	30.900	31.100	22.451	68,067
2022-01-17	31.660	31.660	31.160	31.560	22.783	68,201
2022-01-14	31.660	31.960	31.120	31.300	22.595	91,860
2022-01-13	31.320	31.940	31.200	31.840	22.985	71,660
2022-01-12	31.960	31.960	31.300	31.340	22.624	85,181
2022-01-11	31.380	31.760	31.300	31.720	22.899	60,238
2022-01-10	31.320	31.500	30.960	31.200	22.523	90,548
2022-01-07	31.080	31.240	30.840	31.180	22.509	60,769
2022-01-06	30.800	31.440	30.800	31.140	22.480	62,079
2022-01-05	31.020	31.320	30.720	31.320	22.610	164,950
2022-01-04	31.060	31.220	30.660	30.900	22.307	161,909
2022-01-03	30.140	30.980	30.140	30.860	22.278	128,424
2021-12-30	29.860	30.040	29.620	29.900	21.585	31,782
2021-12-29	30.100	30.140	29.540	29.940	21.614	59,650
2021-12-28	30.060	30.360	30.020	30.160	21.772	30,428
2021-12-27	29.640	30.220	29.640	30.140	21.758	50,665
2021-12-23	29.780	29.960	29.540	29.800	21.513	67,880
2021-12-22	29.180	29.560	29.080	29.540	21.325	41,557
2021-12-21	29.000	29.380	28.940	29.220	21.094	97,604
2021-12-20	28.540	28.740	27.820	28.480	20.560	109,296
2021-12-17	29.200	29.240	28.700	29.100	21.007	132,289
2021-12-16	29.620	29.620	29.220	29.300	21.152	79,565
2021-12-15	29.360	29.560	28.740	29.040	20.964	105,673
2021-12-14	29.560	29.660	29.220	29.340	21.181	78,441
2021-12-13	29.740	30.120	29.480	29.560	21.339	67,039
2021-12-10	29.680	29.900	29.460	29.600	21.368	43,499
2021-12-09	30.240	30.300	29.720	29.780	21.498	40,872
2021-12-08	30.460	30.560	29.800	30.060	21.700	72,144
2021-12-07	30.100	30.580	30.020	30.480	22.003	88,051
2021-12-06	29.300	29.880	29.000	29.820	21.527	79,622
2021-12-03	29.160	29.240	28.680	29.000	20.935	157,459
2021-12-02	28.800	29.100	28.600	29.000	20.935	89,355
2021-12-01	28.660	29.240	28.540	29.060	20.978	89,110
2021-11-30	29.100	29.160	28.120	28.460	20.545	308,737
2021-11-29	29.640	29.860	29.020	29.360	21.195	162,462
2021-11-26	29.820	29.820	28.400	28.460	20.545	240,888
2021-11-25	30.380	30.620	30.040	30.520	22.032	51,860
2021-11-24	30.260	30.440	29.980	30.240	21.830	42,946
2021-11-23	30.300	30.540	29.960	30.260	21.845	54,364
2021-11-22	30.780	30.840	30.420	30.480	22.003	48,120
2021-11-19	30.760	30.960	30.120	30.660	22.133	160,311
2021-11-18	31.300	31.520	30.800	30.940	22.336	64,561
2021-11-17	31.420	31.500	31.200	31.300	22.595	66,540
2021-11-16	31.500	31.680	31.040	31.300	22.595	63,360
2021-11-15	31.200	31.700	30.940	31.320	22.610	121,257
2021-11-12	31.640	31.900	31.020	31.160	22.494	101,897
2021-11-11	32.320	32.700	30.920	31.440	22.697	133,968
2021-11-10	32.820	32.860	32.020	32.060	23.144	82,996

← NewerPage 21 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.