Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	97.900	98.000	92.950	93.400	90.457	89,150
2025-08-12	96.100	98.000	95.450	97.300	94.234	105,772
2025-08-11	94.850	95.650	93.200	95.500	92.490	73,809
2025-08-08	95.700	96.650	95.150	95.150	92.152	71,068
2025-08-07	94.850	95.750	94.150	95.400	92.394	92,791
2025-08-06	93.400	94.600	92.000	94.350	91.377	118,805
2025-08-05	92.700	94.000	92.400	92.800	89.876	67,852
2025-08-04	91.600	93.050	91.550	92.000	89.101	97,557
2025-08-01	94.000	94.500	90.350	90.900	88.035	89,921
2025-07-31	95.600	96.950	94.400	94.700	91.716	84,495
2025-07-30	94.900	95.500	94.000	95.050	92.055	178,937
2025-07-29	91.950	94.650	91.950	94.500	91.522	144,127
2025-07-28	92.900	94.000	91.400	91.550	88.665	67,248
2025-07-25	91.000	93.000	89.750	92.450	89.537	102,712
2025-07-24	93.050	93.850	92.400	93.400	90.457	87,687
2025-07-23	91.800	92.450	91.550	92.350	89.440	121,761
2025-07-22	94.750	95.050	90.700	91.500	88.617	110,422
2025-07-21	95.450	97.350	94.800	95.150	92.152	88,946
2025-07-18	95.500	96.650	94.650	95.400	92.394	115,417
2025-07-17	94.650	96.050	94.600	95.150	92.152	118,146
2025-07-16	94.550	95.250	93.650	93.650	90.699	110,910
2025-07-15	92.950	94.850	92.300	94.450	91.474	96,092
2025-07-14	92.500	93.050	91.600	92.550	89.633	68,289
2025-07-11	92.800	93.650	92.350	93.650	90.699	95,412
2025-07-10	92.700	94.000	92.100	93.150	90.215	112,461
2025-07-09	92.550	94.500	92.400	93.400	90.457	172,681
2025-07-08	91.450	93.600	91.100	92.550	89.633	515,510
2025-07-07	85.500	91.500	84.900	91.450	88.568	363,674
2025-07-04	81.100	83.950	80.900	83.950	81.304	286,266
2025-07-03	78.500	81.600	78.500	81.600	79.029	95,057
2025-07-02	78.850	79.200	77.550	78.450	75.978	85,490
2025-07-01	81.500	81.500	78.600	78.600	76.123	91,823
2025-06-30	80.250	81.650	80.100	81.650	79.077	102,155
2025-06-27	78.850	80.150	77.500	80.150	77.624	108,298
2025-06-26	78.450	79.450	77.800	78.450	75.978	79,796
2025-06-25	77.950	78.700	77.550	78.500	76.026	82,336
2025-06-24	77.150	78.450	75.850	77.550	75.106	102,716
2025-06-23	74.650	76.050	74.600	75.600	73.218	59,168
2025-06-20	74.600	75.750	74.500	75.350	72.975	839,487
2025-06-19	74.650	75.300	73.950	74.050	71.716	69,304
2025-06-18	74.650	75.450	74.000	75.200	72.830	148,873
2025-06-17	75.500	75.550	73.500	74.500	72.152	127,652
2025-06-16	75.450	75.900	74.800	75.650	73.266	93,296
2025-06-13	73.300	75.200	72.650	75.200	72.830	152,949
2025-06-12	76.550	77.250	75.350	75.850	73.460	105,016
2025-06-11	75.850	77.050	75.700	76.900	74.477	81,511
2025-06-10	78.400	78.550	75.700	76.000	73.605	117,558
2025-06-09	78.800	79.150	77.750	78.850	76.365	44,197
2025-06-06	79.350	79.700	78.400	79.050	76.559	60,894
2025-06-05	78.850	80.100	78.850	79.500	76.995	56,802
2025-06-04	79.650	79.750	77.900	78.600	76.123	101,530
2025-06-03	78.550	79.600	77.950	79.500	76.995	78,020
2025-06-02	77.500	78.750	77.250	78.650	76.171	77,526
2025-05-30	78.000	79.250	77.500	77.950	75.494	307,000
2025-05-29	79.800	79.800	77.750	77.850	75.397	80,192
2025-05-28	80.200	80.700	79.100	79.150	76.656	81,949
2025-05-27	80.450	80.500	79.300	80.150	77.624	101,678
2025-05-26	78.600	80.600	78.200	80.400	77.866	109,286
2025-05-23	77.000	78.550	75.400	77.600	75.155	187,783
2025-05-22	75.700	76.950	75.350	76.950	74.525	100,893

← NewerPage 6 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.