Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	54.000	54.400	53.500	53.900	50.502	50,769
2025-02-20	54.900	55.300	54.000	54.000	50.595	68,331
2025-02-19	56.200	56.600	54.900	54.900	51.438	87,176
2025-02-18	55.000	56.200	54.700	56.100	52.563	129,465
2025-02-17	54.100	55.300	52.800	55.000	51.532	93,429
2025-02-14	52.000	53.900	51.900	53.900	50.502	92,303
2025-02-13	50.500	52.600	50.000	52.200	48.909	88,772
2025-02-12	50.200	50.500	49.850	50.400	47.222	38,553
2025-02-11	49.500	50.100	49.400	50.100	46.941	50,487
2025-02-10	49.300	49.650	49.000	49.550	46.426	36,824
2025-02-07	49.200	49.450	48.900	49.100	46.004	31,719
2025-02-06	48.550	49.450	48.350	49.250	46.145	56,078
2025-02-05	48.350	48.450	47.950	48.300	45.255	50,810
2025-02-04	48.900	48.950	48.500	48.600	45.536	20,934
2025-02-03	48.450	49.050	48.350	48.900	45.817	36,528
2025-01-31	49.200	49.950	49.050	49.700	46.566	45,427
2025-01-30	47.600	49.150	47.550	49.000	45.911	42,321
2025-01-29	48.650	48.700	47.800	47.800	44.786	33,490
2025-01-28	48.500	48.700	48.150	48.600	45.536	23,016
2025-01-27	48.450	48.850	47.900	48.250	45.208	31,957
2025-01-24	49.250	49.600	48.000	48.650	45.583	53,411
2025-01-23	47.750	49.200	47.650	49.000	45.911	59,010
2025-01-22	47.150	47.750	47.100	47.750	44.739	37,663
2025-01-21	46.700	47.400	46.700	47.050	44.083	30,154
2025-01-20	46.550	47.150	46.400	46.850	43.896	32,784
2025-01-17	46.050	46.750	46.050	46.550	43.615	26,111
2025-01-16	45.800	46.150	45.450	45.950	43.053	30,903
2025-01-15	45.050	45.850	45.000	45.600	42.725	33,132
2025-01-14	44.800	45.050	44.450	44.800	41.975	31,029
2025-01-13	46.000	46.000	44.450	44.750	41.928	39,414
2025-01-10	46.250	46.700	45.800	46.050	43.147	44,215
2025-01-09	45.600	46.150	45.150	46.100	43.193	32,369
2025-01-08	45.850	46.100	45.100	45.350	42.491	41,449
2025-01-07	46.450	46.900	45.700	45.750	42.865	76,598
2025-01-06	45.900	46.400	45.750	46.300	43.381	33,314
2025-01-03	46.100	46.150	45.400	45.850	42.959	27,710
2025-01-02	46.400	46.400	45.550	46.000	43.100	34,832
2024-12-30	45.900	46.300	45.550	46.250	43.334	20,574
2024-12-27	46.400	46.800	45.900	46.100	43.193	26,122
2024-12-23	46.200	46.700	46.000	46.500	43.568	27,726
2024-12-20	46.250	46.600	45.650	46.300	43.381	97,235
2024-12-19	45.750	46.550	45.350	46.500	43.568	64,799
2024-12-18	46.450	47.000	45.950	46.000	43.100	35,272
2024-12-17	46.300	46.800	46.100	46.750	43.802	38,233
2024-12-16	47.100	47.400	45.900	46.400	43.474	40,822
2024-12-13	47.150	47.500	47.050	47.050	44.083	27,160
2024-12-12	47.600	47.850	46.750	47.050	44.083	35,483
2024-12-11	45.800	48.250	45.800	47.650	44.646	94,786
2024-12-10	45.050	45.500	44.900	45.450	42.584	48,562
2024-12-09	45.100	45.400	44.700	45.100	42.256	17,950
2024-12-06	44.850	45.050	44.300	44.950	42.116	85,972
2024-12-05	44.550	44.900	44.550	44.750	41.928	37,085
2024-12-04	44.650	44.950	44.500	44.750	41.928	45,881
2024-12-03	43.800	44.650	43.750	44.650	41.835	26,635
2024-12-02	43.650	43.900	43.400	43.750	40.992	26,778
2024-11-29	43.200	43.750	42.900	43.600	40.851	45,520
2024-11-28	42.700	43.350	42.550	43.150	40.429	49,460
2024-11-27	43.200	43.500	42.600	42.700	40.008	44,875
2024-11-26	44.300	44.300	43.150	43.400	40.664	38,995
2024-11-25	44.450	44.600	43.750	44.500	41.694	45,004

← NewerPage 8 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.