Bilfinger SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	45.000	45.000	43.800	44.300	41.507	48,426
2024-11-21	44.450	44.800	43.900	44.750	41.928	31,172
2024-11-20	44.800	45.450	44.350	44.400	41.601	29,726
2024-11-19	45.450	45.700	44.100	44.400	41.601	31,533
2024-11-18	44.850	45.600	44.350	45.350	42.491	44,238
2024-11-15	46.050	46.250	44.700	44.800	41.975	46,485
2024-11-14	45.150	46.250	44.100	46.150	43.240	80,447
2024-11-13	45.000	45.600	44.800	45.350	42.491	41,603
2024-11-12	46.100	46.350	45.050	45.200	42.350	44,217
2024-11-11	45.650	46.750	45.650	46.350	43.428	61,868
2024-11-08	45.450	45.900	45.000	45.550	42.678	34,483
2024-11-07	44.850	45.650	44.850	45.450	42.584	41,446
2024-11-06	44.850	45.350	44.600	44.850	42.022	66,415
2024-11-05	43.750	45.100	43.500	44.850	42.022	40,823
2024-11-04	44.400	44.600	43.700	43.700	40.945	66,213
2024-11-01	44.350	44.650	44.150	44.450	41.647	25,365
2024-10-31	44.300	44.400	43.800	44.100	41.319	40,260
2024-10-30	44.800	45.250	44.300	44.600	41.788	92,447
2024-10-29	44.850	45.050	44.550	44.800	41.975	54,036
2024-10-28	44.200	44.950	43.950	44.900	42.069	47,220
2024-10-25	44.200	45.250	43.650	44.200	41.413	104,790
2024-10-24	48.900	49.000	41.800	44.150	41.366	381,380
2024-10-23	50.200	50.200	49.600	49.600	46.473	16,997
2024-10-22	50.300	50.500	49.500	50.200	47.035	17,709
2024-10-21	50.600	50.700	50.000	50.200	47.035	23,602
2024-10-18	51.100	51.400	50.600	50.600	47.410	39,917
2024-10-17	50.700	51.200	50.500	51.000	47.784	26,499
2024-10-16	50.600	50.800	50.100	50.700	47.503	22,499
2024-10-15	50.300	50.900	50.100	50.600	47.410	29,902
2024-10-14	50.400	50.500	49.550	50.200	47.035	20,307
2024-10-11	50.300	50.800	50.200	50.600	47.410	26,078
2024-10-10	50.300	50.400	49.900	50.200	47.035	15,310
2024-10-09	49.350	50.300	49.100	50.200	47.035	18,766
2024-10-08	49.200	49.450	48.850	49.300	46.192	14,158
2024-10-07	49.950	50.200	48.400	49.600	46.473	27,115
2024-10-04	49.050	50.400	49.050	50.300	47.129	51,424
2024-10-03	49.250	49.350	48.600	48.900	45.817	14,027
2024-10-02	48.600	49.750	48.600	49.300	46.192	27,047
2024-10-01	48.800	49.200	48.450	48.800	45.723	33,494
2024-09-30	48.500	48.700	47.850	48.400	45.348	45,606
2024-09-27	48.250	48.400	47.750	48.200	45.161	26,574
2024-09-26	47.850	48.700	47.700	48.250	45.208	69,308
2024-09-25	47.100	48.050	47.000	47.850	44.833	26,040
2024-09-24	47.850	48.050	47.000	47.150	44.177	35,667
2024-09-23	46.950	48.200	46.550	47.650	44.646	41,686
2024-09-20	47.150	47.400	46.500	46.800	43.849	70,736
2024-09-19	46.150	47.350	46.150	47.350	44.365	38,108
2024-09-18	45.600	46.200	45.600	46.100	43.193	26,400
2024-09-17	45.950	46.100	45.650	45.800	42.912	18,298
2024-09-16	45.900	46.100	45.650	45.800	42.912	18,604
2024-09-13	45.900	46.250	45.250	45.850	42.959	21,851
2024-09-12	46.150	46.450	45.350	46.000	43.100	15,232
2024-09-11	46.000	46.250	45.350	45.800	42.912	19,455
2024-09-10	45.650	46.200	45.100	45.750	42.865	31,534
2024-09-09	45.400	45.850	45.000	45.700	42.819	19,539
2024-09-06	45.550	46.000	44.800	45.050	42.210	37,204
2024-09-05	46.200	47.500	45.800	45.800	42.912	32,670
2024-09-04	45.500	46.600	45.450	46.550	43.615	36,618
2024-09-03	47.100	47.400	45.800	46.050	43.147	30,734
2024-09-02	47.400	47.550	46.500	47.200	44.224	27,278

← NewerPage 9 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.