Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	47.180	47.380	46.160	46.430	43.932	5,800
2024-06-10	46.500	47.100	46.500	47.020	44.490	1,361
2024-06-07	46.410	46.740	46.320	46.680	44.169	2,181
2024-06-06	46.130	47.220	46.100	46.470	43.970	47,627
2024-06-05	45.260	45.960	45.260	45.840	43.374	3,479
2024-06-04	45.250	45.260	44.660	44.990	42.570	5,504
2024-06-03	45.170	45.720	44.780	45.230	42.797	6,400
2024-05-31	45.440	45.500	44.420	44.560	42.163	304,867
2024-05-30	45.580	46.220	45.380	46.030	43.554	2,664
2024-05-29	46.490	46.860	45.720	46.010	43.535	3,671
2024-05-28	47.570	47.740	46.520	46.680	44.169	7,262
2024-05-24	46.640	47.460	46.640	47.320	44.774	50,418
2024-05-23	46.920	46.940	46.420	46.650	44.140	2,480
2024-05-22	46.250	46.940	46.000	46.840	44.320	28,231
2024-05-21	46.570	47.040	45.920	46.050	43.573	25,308
2024-05-20	46.160	46.760	46.160	46.530	44.027	6,296
2024-05-17	45.640	46.260	45.300	46.070	43.592	929,765
2024-05-16	45.940	46.280	45.780	46.030	43.554	6,663
2024-05-15	45.880	46.500	45.860	45.980	43.506	73,136
2024-05-14	45.340	45.760	45.100	45.740	43.279	330,382
2024-05-13	45.720	46.020	45.120	45.340	42.901	1,668
2024-05-10	44.540	45.580	44.520	45.580	43.128	311,744
2024-05-09	44.220	44.720	44.140	44.380	41.992	4,069
2024-05-08	43.950	46.160	40.800	44.140	41.765	127,643
2024-05-07	46.050	46.180	45.120	46.170	43.686	23,654
2024-05-03	44.970	45.780	44.920	45.540	43.090	2,345
2024-05-02	45.130	45.260	44.540	44.710	42.305	25,070
2024-05-01	45.150	45.300	45.150	45.150	42.721	5,026
2024-04-30	46.160	46.160	45.120	45.150	42.721	43,250
2024-04-29	46.540	46.540	45.860	46.270	43.781	80,032
2024-04-26	46.120	46.560	46.120	46.510	44.008	49,807
2024-04-25	46.840	47.000	45.780	45.940	43.469	34,431
2024-04-24	47.140	47.580	47.000	47.000	44.471	18,084
2024-04-23	46.380	47.000	46.380	46.940	44.415	24,117
2024-04-22	45.780	46.520	45.660	46.070	43.592	15,161
2024-04-19	45.150	45.800	44.780	45.520	43.071	25,504
2024-04-18	46.820	47.140	45.780	46.030	43.554	93,564
2024-04-17	46.960	47.300	46.800	47.020	44.490	22,666
2024-04-16	47.690	47.794	46.760	47.160	44.623	27,606
2024-04-15	48.060	48.780	47.700	48.080	45.493	10,630
2024-04-12	48.790	49.480	48.120	48.300	45.702	20,410
2024-04-11	48.910	49.240	47.900	48.620	46.004	380,339
2024-04-10	49.770	50.050	48.280	48.750	46.127	15,374
2024-04-09	50.315	50.450	49.493	49.760	47.083	26,666
2024-04-08	49.130	50.450	48.820	50.250	47.547	32,930
2024-04-05	48.670	49.540	48.500	49.250	46.600	90,567
2024-04-04	47.950	49.153	47.660	48.990	46.354	150,811
2024-04-03	47.910	48.240	47.340	48.180	45.588	18,139
2024-04-02	48.890	49.280	47.800	47.930	45.351	30,504
2024-03-28	48.280	49.040	48.160	48.900	46.269	38,574
2024-03-27	47.705	48.605	47.640	48.270	45.673	301,202
2024-03-26	47.105	47.720	46.880	47.675	45.110	10,283
2024-03-25	47.815	48.070	46.940	47.225	44.684	26,021
2024-03-22	47.510	48.270	47.390	47.630	45.068	22,981
2024-03-21	47.660	47.980	47.200	47.620	45.058	69,977
2024-03-20	49.045	49.770	47.259	47.315	44.770	51,147
2024-03-19	49.175	49.510	47.820	48.860	46.231	186,541
2024-03-18	49.500	50.000	48.290	49.005	46.369	84,170
2024-03-15	48.850	52.440	48.470	49.385	46.728	117,297
2024-03-14	48.800	48.900	48.140	48.435	45.829	37,181

← NewerPage 11 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.