Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	122.90	124.50	120.80	121.70	117.86	85,339
2026-02-03	124.50	124.70	121.80	123.20	119.32	60,823
2026-02-02	117.10	121.40	116.60	120.40	116.61	73,905
2026-01-30	121.50	122.70	118.50	118.50	114.77	89,371
2026-01-29	122.80	123.00	120.60	121.80	117.96	59,904
2026-01-28	125.00	125.60	119.90	121.90	118.06	63,943
2026-01-27	121.00	122.10	120.20	120.60	116.80	84,290
2026-01-26	121.50	121.50	118.80	119.80	116.02	74,003
2026-01-23	121.30	122.80	119.90	121.20	117.38	86,590
2026-01-22	116.00	122.10	115.40	121.50	117.67	110,437
2026-01-21	113.60	115.60	111.70	115.10	111.47	57,855
2026-01-20	113.30	114.40	111.30	113.40	109.83	65,887
2026-01-19	115.30	116.40	114.60	114.60	110.99	92,877
2026-01-16	117.20	119.00	115.90	118.00	114.28	68,488
2026-01-15	116.80	118.00	116.00	117.10	113.41	121,131
2026-01-14	116.20	119.40	115.80	116.50	112.83	111,834
2026-01-13	116.40	116.60	114.20	116.40	112.73	70,693
2026-01-12	114.70	116.30	113.90	115.90	112.25	43,960
2026-01-09	114.30	115.30	112.80	115.00	111.38	70,571
2026-01-08	115.20	115.50	113.50	114.40	110.79	48,697
2026-01-07	113.00	115.30	112.90	114.40	110.79	87,302
2026-01-06	114.40	114.40	111.60	112.70	109.15	70,534
2026-01-05	111.00	114.70	110.70	114.20	110.60	85,645
2026-01-02	108.10	110.50	107.30	110.10	106.63	67,631
2025-12-30	107.00	108.20	106.60	107.40	104.02	28,639
2025-12-29	108.30	108.30	105.80	106.40	103.05	59,706
2025-12-23	109.20	109.20	107.40	108.30	104.89	32,654
2025-12-22	108.10	109.00	107.30	109.00	105.57	45,191
2025-12-19	108.90	109.70	107.40	108.10	104.69	153,937
2025-12-18	104.90	108.10	104.90	108.10	104.69	98,069
2025-12-17	109.10	109.50	105.10	105.10	101.79	94,591
2025-12-16	108.00	110.10	108.00	109.40	105.95	121,933
2025-12-15	107.00	109.40	106.30	109.40	105.95	60,697
2025-12-12	108.60	109.20	105.90	106.50	103.14	84,884
2025-12-11	105.40	107.50	104.70	107.50	104.11	91,978
2025-12-10	103.40	105.20	103.10	105.20	101.88	66,717
2025-12-09	104.80	104.80	103.40	103.60	100.34	69,915
2025-12-08	102.20	106.10	102.00	104.50	101.21	78,551
2025-12-05	101.30	102.10	100.10	100.40	97.236	63,138
2025-12-04	102.20	103.40	100.60	101.00	97.817	71,439
2025-12-03	102.10	104.30	101.40	101.50	98.301	50,607
2025-12-02	101.00	105.00	101.00	101.80	98.592	84,010
2025-12-01	100.50	100.50	97.450	99.100	95.977	55,245
2025-11-28	98.900	102.10	98.550	101.60	98.398	55,701
2025-11-27	97.850	99.450	96.850	98.850	95.735	54,253
2025-11-26	98.100	98.600	96.600	97.900	94.815	89,750
2025-11-25	94.850	96.800	94.000	96.800	93.750	66,087
2025-11-24	92.000	95.350	91.650	94.750	91.764	149,444
2025-11-21	93.400	93.700	91.250	92.200	89.294	80,743
2025-11-20	97.400	97.750	95.300	95.600	92.587	57,793
2025-11-19	95.850	97.000	94.800	96.000	92.975	71,318
2025-11-18	96.500	98.750	95.450	96.150	93.120	57,353
2025-11-17	97.300	100.70	97.250	99.450	96.316	91,753
2025-11-14	98.850	98.850	93.900	97.050	93.992	112,597
2025-11-13	92.450	102.00	91.100	99.300	96.171	232,605
2025-11-12	90.250	91.450	89.900	90.850	87.987	74,651
2025-11-11	91.600	91.600	89.400	89.650	86.825	78,120
2025-11-10	92.450	92.700	91.300	91.850	88.956	61,775
2025-11-07	91.150	91.600	89.200	90.050	87.212	71,960
2025-11-06	93.200	93.200	90.750	90.900	88.035	77,292

← NewerPage 4 of 5 · 253 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.