Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	37.880	37.940	36.700	36.790	35.344	13,133
2024-09-03	38.510	38.940	38.175	38.290	36.785	46,736
2024-09-02	39.000	39.760	38.182	38.430	36.919	270,472
2024-08-30	39.160	39.300	38.860	38.880	37.351	50,986
2024-08-29	38.820	39.410	38.800	39.410	37.861	48,248
2024-08-28	39.000	39.200	38.780	38.940	37.409	39,169
2024-08-27	39.020	39.800	38.720	38.920	37.390	38,357
2024-08-23	38.960	39.180	38.720	38.960	37.428	8,654
2024-08-22	39.040	39.200	38.840	39.060	37.524	5,347
2024-08-21	38.820	39.620	38.800	38.900	37.371	14,000
2024-08-20	39.710	39.860	38.840	38.880	37.351	5,872
2024-08-19	39.690	39.700	39.500	39.550	37.995	2,396
2024-08-16	39.620	39.620	38.980	39.410	37.861	19,086
2024-08-15	39.450	39.760	39.030	39.430	37.880	95,613
2024-08-14	39.200	39.480	38.620	39.300	37.755	17,182
2024-08-13	38.940	39.120	38.660	39.000	37.467	61,863
2024-08-12	39.730	39.880	38.880	39.040	37.505	60,132
2024-08-09	39.590	39.900	39.320	39.810	38.245	66,871
2024-08-08	39.370	39.680	39.000	39.650	38.091	24,641
2024-08-07	39.490	40.220	39.100	39.630	38.072	30,759
2024-08-06	39.640	39.640	39.000	39.550	37.995	7,047
2024-08-05	38.760	39.600	38.000	39.570	38.014	7,985
2024-08-02	40.060	40.480	39.740	40.020	38.447	7,376
2024-08-01	40.810	41.360	40.520	40.750	39.148	116,667
2024-07-31	40.910	41.240	40.780	40.950	39.340	11,817
2024-07-30	40.100	40.680	40.000	40.670	39.071	9,156
2024-07-29	40.560	40.620	39.940	40.080	38.504	2,834
2024-07-26	40.340	40.420	39.940	40.400	38.812	40,397
2024-07-25	39.040	41.240	38.680	40.640	39.042	18,266
2024-07-24	40.160	40.520	39.460	39.850	38.283	6,815
2024-07-23	40.440	40.780	40.260	40.300	38.716	4,449
2024-07-22	39.530	40.800	39.500	40.750	39.148	6,779
2024-07-19	39.690	40.460	39.380	39.490	37.937	24,865
2024-07-18	40.280	40.820	37.600	39.810	38.245	50,044
2024-07-17	40.040	40.600	39.240	40.200	38.620	57,370
2024-07-16	40.730	40.740	39.860	40.280	38.696	31,678
2024-07-15	41.070	41.560	40.640	40.990	39.379	72,640
2024-07-12	41.720	42.000	40.800	41.210	39.590	40,567
2024-07-11	41.920	42.020	41.420	41.840	40.195	20,348
2024-07-10	41.460	42.000	41.320	41.940	40.291	13,486
2024-07-09	42.620	42.620	40.980	41.310	39.686	440,995
2024-07-08	42.630	43.200	42.400	42.780	41.098	47,872
2024-07-05	42.220	42.660	42.220	42.590	40.916	4,694
2024-07-04	42.270	42.520	41.840	42.150	40.493	22,451
2024-07-03	42.210	42.600	41.500	42.290	40.627	6,181
2024-07-02	41.030	41.960	41.000	41.640	40.003	13,803
2024-07-01	41.700	42.460	40.680	40.910	39.302	42,619
2024-06-28	44.760	44.760	43.480	43.690	41.972	23,432
2024-06-27	44.160	44.800	43.900	44.600	42.847	2,400
2024-06-26	44.730	45.220	44.120	44.360	42.616	110,155
2024-06-25	44.750	45.320	44.520	44.540	42.789	8,601
2024-06-24	45.130	45.380	44.900	45.110	43.337	12,027
2024-06-21	45.620	45.660	44.920	45.110	43.337	185,924
2024-06-20	44.720	45.460	44.720	45.290	43.509	21,045
2024-06-19	44.440	44.600	43.960	44.420	42.674	4,053
2024-06-18	44.260	44.500	43.940	44.480	42.731	105,405
2024-06-17	44.670	44.780	43.660	44.060	42.328	28,153
2024-06-14	44.770	44.860	44.200	44.340	42.597	5,184
2024-06-13	46.350	46.491	44.540	44.580	42.827	4,979
2024-06-12	45.680	46.620	44.940	46.350	44.528	7,591

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.7000 EUR
2025-05-28	0.7000 EUR
2024-06-12	0.7000 EUR
2023-05-26	0.6500 EUR
2022-06-01	0.5500 EUR
2021-06-16	1.3500 EUR
2020-05-28	1.2000 EUR
2019-05-29	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.