Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	98.000	99.200	96.800	97.900	94.815	96,921
2026-04-30	96.450	98.950	95.950	98.100	95.009	117,795
2026-04-29	98.050	98.350	96.700	97.300	94.234	80,452
2026-04-28	99.500	99.500	97.050	97.650	94.573	78,572
2026-04-27	99.250	99.350	98.200	98.800	95.686	77,372
2026-04-24	101.10	101.10	97.650	98.900	95.783	162,356
2026-04-23	104.90	105.10	100.60	101.90	98.689	136,278
2026-04-22	107.60	108.30	105.10	106.30	102.95	59,119
2026-04-21	109.30	109.30	106.30	106.50	103.14	53,081
2026-04-20	108.60	109.20	107.90	108.40	104.98	50,409
2026-04-17	107.60	112.20	106.40	111.10	107.60	69,986
2026-04-16	108.10	109.30	107.20	107.60	104.21	72,477
2026-04-15	111.70	111.90	107.80	108.50	105.08	72,785
2026-04-14	110.10	112.80	109.50	111.70	108.18	88,202
2026-04-13	108.50	110.10	108.30	109.20	105.76	48,795
2026-04-10	109.40	112.20	108.50	110.70	107.21	72,151
2026-04-09	110.30	110.60	108.30	108.90	105.47	82,286
2026-04-08	109.00	112.00	107.50	111.10	107.60	158,412
2026-04-07	102.30	103.70	101.80	103.00	99.754	97,539
2026-04-02	101.00	103.10	99.650	102.70	99.464	71,500
2026-04-01	104.50	104.50	100.40	103.10	99.851	96,860
2026-03-31	97.250	99.450	96.600	98.000	94.912	117,712
2026-03-30	97.400	97.950	96.100	97.300	94.234	106,482
2026-03-27	99.800	99.800	97.300	98.200	95.105	77,058
2026-03-26	101.10	101.10	98.950	99.850	96.703	99,432
2026-03-25	102.10	103.90	101.40	102.00	98.786	95,973
2026-03-24	100.70	100.80	98.300	99.900	96.752	108,874
2026-03-23	93.600	103.20	93.050	101.00	97.817	238,177
2026-03-20	99.100	100.20	95.750	95.950	92.926	210,720
2026-03-19	100.60	100.60	97.600	97.600	94.524	103,353
2026-03-18	104.20	104.70	101.80	101.90	98.689	141,997
2026-03-17	100.00	102.00	98.200	101.80	98.592	91,622
2026-03-16	99.600	101.00	98.050	100.20	97.042	78,979
2026-03-13	101.20	101.40	98.850	99.050	95.929	68,467
2026-03-12	106.20	107.00	101.30	102.10	98.882	117,276
2026-03-11	106.80	107.80	105.80	107.10	103.72	63,527
2026-03-10	105.80	109.50	105.60	108.40	104.98	129,181
2026-03-09	100.00	103.90	98.700	102.30	99.076	185,265
2026-03-06	108.20	109.20	102.50	104.20	100.92	164,885
2026-03-05	108.00	111.30	107.40	107.60	104.21	157,943
2026-03-04	107.10	109.70	105.40	108.20	104.79	165,727
2026-03-03	112.70	113.20	108.10	110.40	106.92	150,696
2026-03-02	114.70	117.40	113.10	116.00	112.34	139,038
2026-02-27	120.80	122.50	118.30	119.10	115.35	112,097
2026-02-26	121.40	121.50	118.90	121.50	117.67	63,746
2026-02-25	121.00	122.20	120.30	121.20	117.38	56,854
2026-02-24	120.60	121.30	118.80	119.90	116.12	40,585
2026-02-23	121.80	123.60	119.70	120.30	116.51	50,699
2026-02-20	122.70	123.80	121.20	121.70	117.86	48,821
2026-02-19	123.00	123.60	121.60	122.90	119.03	32,127
2026-02-18	121.00	124.00	120.80	123.50	119.61	50,025
2026-02-17	122.00	122.00	119.20	120.70	116.90	63,366
2026-02-16	120.00	122.20	119.70	122.10	118.25	54,917
2026-02-13	117.40	120.60	116.80	119.90	116.12	133,998
2026-02-12	124.90	125.60	118.00	118.00	114.28	110,402
2026-02-11	123.60	125.70	122.20	124.10	120.19	74,572
2026-02-10	125.90	129.20	124.50	124.80	120.87	65,358
2026-02-09	123.40	129.30	123.10	127.90	123.87	81,203
2026-02-06	120.00	123.10	119.50	123.10	119.22	51,712
2026-02-05	121.10	123.10	119.30	120.30	116.51	51,956

← NewerPage 3 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.