Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	93.600	93.650	92.500	93.200	90.263	52,209
2025-11-04	91.100	94.000	89.800	93.800	90.844	122,753
2025-11-03	93.900	95.100	93.050	93.850	90.892	83,733
2025-10-31	95.900	95.900	93.500	93.500	90.554	70,361
2025-10-30	96.900	97.450	95.650	95.650	92.636	53,264
2025-10-29	97.500	98.250	95.800	96.500	93.459	72,645
2025-10-28	99.000	99.300	95.900	98.000	94.912	109,741
2025-10-27	98.650	100.20	97.600	99.600	96.461	123,672
2025-10-24	96.050	97.700	94.700	97.700	94.621	53,210
2025-10-23	95.700	96.550	93.800	95.250	92.248	94,070
2025-10-22	96.150	97.300	94.700	95.000	92.006	122,303
2025-10-21	96.850	97.450	95.800	96.000	92.975	63,321
2025-10-20	95.500	98.350	94.950	96.600	93.556	77,264
2025-10-17	97.150	97.150	93.250	93.800	90.844	74,853
2025-10-16	98.200	99.200	97.000	98.950	95.832	82,347
2025-10-15	102.70	102.70	98.950	98.950	95.832	93,311
2025-10-14	101.70	103.10	100.20	102.90	99.657	80,219
2025-10-13	101.50	103.20	101.20	102.70	99.464	59,026
2025-10-10	103.80	103.80	100.00	101.20	98.011	72,275
2025-10-09	100.40	104.40	99.700	104.40	101.11	116,303
2025-10-08	99.500	100.30	98.750	100.30	97.139	69,145
2025-10-07	94.000	99.900	93.600	99.200	96.074	94,917
2025-10-06	94.150	95.250	93.400	94.450	91.474	67,888
2025-10-03	96.450	96.650	94.350	94.350	91.377	115,822
2025-10-02	93.350	96.100	92.900	95.750	92.733	83,160
2025-10-01	93.250	93.850	91.150	92.900	89.972	54,249
2025-09-30	92.200	93.800	92.100	93.700	90.747	58,516
2025-09-29	93.850	94.500	91.650	92.500	89.585	53,863
2025-09-26	92.400	93.900	92.400	93.200	90.263	51,474
2025-09-25	94.650	94.650	91.150	92.200	89.294	76,897
2025-09-24	97.350	97.700	95.050	95.050	92.055	105,597
2025-09-23	97.500	97.650	95.450	96.900	93.846	66,603
2025-09-22	96.400	97.300	96.050	96.950	93.895	75,240
2025-09-19	95.450	96.450	94.400	96.450	93.411	285,114
2025-09-18	95.000	97.300	93.300	95.100	92.103	136,440
2025-09-17	93.550	94.900	93.250	94.150	91.183	82,492
2025-09-16	95.400	95.400	93.100	93.550	90.602	63,062
2025-09-15	94.000	95.400	93.100	95.400	92.394	72,332
2025-09-12	91.200	94.100	90.700	93.600	90.650	76,253
2025-09-11	91.200	91.950	90.700	91.000	88.132	50,943
2025-09-10	92.000	92.650	91.000	91.000	88.132	49,555
2025-09-09	92.000	93.200	90.750	91.650	88.762	59,941
2025-09-08	92.200	93.450	91.400	92.050	89.149	81,998
2025-09-05	90.050	92.700	89.900	91.650	88.762	126,708
2025-09-04	89.650	90.000	88.300	89.900	87.067	86,979
2025-09-03	87.100	89.800	87.100	89.750	86.922	134,887
2025-09-02	87.800	87.850	84.850	86.750	84.016	123,737
2025-09-01	88.900	89.300	87.600	87.950	85.178	62,404
2025-08-29	88.600	89.850	87.950	88.550	85.760	93,222
2025-08-28	90.800	91.450	88.800	89.000	86.195	80,806
2025-08-27	92.050	92.100	89.950	90.500	87.648	51,845
2025-08-26	90.600	92.150	89.800	92.000	89.101	87,667
2025-08-25	90.700	92.550	90.700	91.850	88.956	51,330
2025-08-22	91.400	91.650	90.500	91.100	88.229	53,733
2025-08-21	91.400	91.700	90.650	91.500	88.617	46,281
2025-08-20	92.100	92.750	91.150	91.450	88.568	74,783
2025-08-19	94.100	94.750	92.000	93.000	90.069	89,496
2025-08-18	92.200	93.850	91.450	93.850	90.892	70,349
2025-08-15	95.850	95.850	90.100	91.900	89.004	147,734
2025-08-14	90.800	97.100	89.800	95.350	92.345	221,448

← NewerPage 5 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.