Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	74.550	76.300	74.350	76.300	73.896	112,854
2025-05-20	74.350	74.850	73.150	74.800	72.443	119,915
2025-05-19	73.450	75.150	73.350	74.200	71.862	119,373
2025-05-16	72.950	74.500	72.400	73.200	70.893	122,262
2025-05-15	70.500	73.350	70.100	72.600	70.312	161,273
2025-05-14	77.800	79.050	72.650	73.700	69.053	183,769
2025-05-13	75.900	76.350	73.900	74.350	69.662	129,249
2025-05-12	76.750	76.950	74.150	75.600	70.833	108,353
2025-05-09	76.050	76.850	75.700	76.000	71.208	212,306
2025-05-08	75.450	76.500	74.500	75.600	70.833	74,524
2025-05-07	76.500	76.700	74.450	74.750	70.037	102,024
2025-05-06	76.950	76.950	72.200	76.000	71.208	188,246
2025-05-05	76.000	76.950	75.300	76.750	71.911	73,716
2025-05-02	75.850	76.000	74.200	75.900	71.114	111,752
2025-04-30	74.550	74.700	73.400	74.600	69.896	116,209
2025-04-29	72.800	74.000	72.800	74.000	69.334	87,653
2025-04-28	72.600	73.300	72.350	72.750	68.163	88,205
2025-04-25	72.400	73.100	71.450	72.550	67.976	99,518
2025-04-24	71.550	71.750	70.300	71.500	66.992	77,549
2025-04-23	70.550	71.650	69.600	71.250	66.758	92,566
2025-04-22	69.750	70.750	69.300	69.800	65.399	85,574
2025-04-17	69.250	69.900	68.400	69.500	65.118	150,819
2025-04-16	68.000	69.500	67.700	69.400	65.024	95,393
2025-04-15	65.950	68.800	65.800	68.450	64.134	120,941
2025-04-14	64.350	65.250	63.200	65.150	61.042	119,633
2025-04-11	63.500	63.800	61.500	62.100	58.185	140,307
2025-04-10	66.950	67.050	62.500	62.700	58.747	139,165
2025-04-09	60.100	61.750	59.000	60.650	56.826	140,371
2025-04-08	61.750	62.800	61.150	61.750	57.857	214,007
2025-04-07	54.250	62.400	54.250	59.500	55.748	299,191
2025-04-04	66.500	66.800	59.100	60.800	56.966	277,003
2025-04-03	65.000	67.500	64.900	66.700	62.494	146,120
2025-04-02	66.500	66.800	65.200	66.300	62.120	61,395
2025-04-01	66.900	67.700	66.500	67.200	62.963	68,999
2025-03-31	66.100	67.100	64.900	66.200	62.026	177,273
2025-03-28	68.900	69.200	67.000	67.400	63.150	87,762
2025-03-27	68.700	69.700	68.300	69.400	65.024	85,395
2025-03-26	69.900	70.400	69.000	69.500	65.118	80,147
2025-03-25	69.000	69.500	68.000	69.300	64.931	103,081
2025-03-24	69.500	70.200	68.600	68.900	64.556	102,250
2025-03-21	69.100	69.900	67.200	68.000	63.713	336,652
2025-03-20	71.700	71.700	67.800	69.300	64.931	170,651
2025-03-19	72.800	74.500	70.700	71.800	67.273	230,970
2025-03-18	72.000	74.000	71.300	72.500	67.929	283,846
2025-03-17	72.200	72.700	70.200	70.500	66.055	242,641
2025-03-14	67.000	71.600	66.900	70.900	66.430	296,036
2025-03-13	68.000	68.100	66.100	66.700	62.494	161,992
2025-03-12	67.900	70.200	67.700	69.600	65.212	199,556
2025-03-11	65.900	67.400	65.600	66.600	62.401	154,267
2025-03-10	68.700	69.000	65.200	65.700	61.558	268,095
2025-03-07	71.000	71.400	64.700	67.300	63.057	339,900
2025-03-06	72.600	74.200	70.000	71.900	67.367	364,229
2025-03-05	65.200	74.000	65.000	70.200	65.774	1,065,916
2025-03-04	59.300	61.700	58.400	59.500	55.748	250,773
2025-03-03	57.300	59.400	57.000	59.100	55.374	213,669
2025-02-28	55.900	56.200	55.700	55.700	52.188	79,212
2025-02-27	56.400	56.700	56.000	56.500	52.938	98,029
2025-02-26	56.000	57.000	56.000	56.700	53.125	75,898
2025-02-25	55.200	56.300	55.200	55.700	52.188	60,487
2025-02-24	54.900	56.300	54.500	55.600	52.094	95,373

← NewerPage 7 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.