Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	48.800	48.900	48.140	48.435	45.829	37,181
2024-03-13	49.025	49.400	48.590	48.645	46.028	72,188
2024-03-12	48.485	48.899	47.750	48.565	45.952	14,425
2024-03-11	47.975	48.560	47.660	48.220	45.626	146,412
2024-03-08	48.860	49.150	48.110	48.475	45.867	32,441
2024-03-07	48.170	48.960	48.120	48.960	46.326	150,944
2024-03-06	48.010	48.362	47.580	48.335	45.735	14,212
2024-03-05	48.710	48.770	47.710	47.795	45.224	37,013
2024-03-04	48.365	48.980	48.310	48.670	46.052	9,312
2024-03-01	48.030	48.310	47.250	48.170	45.579	75,065
2024-02-29	47.630	47.900	47.430	47.785	45.214	113,312
2024-02-28	47.660	48.010	47.150	47.175	44.637	92,754
2024-02-27	47.875	48.427	47.670	47.745	45.176	7,473
2024-02-26	48.790	48.950	47.726	48.010	45.427	86,445
2024-02-23	48.940	49.104	48.460	48.710	46.089	54,353
2024-02-22	48.485	48.920	46.260	48.700	46.080	109,063
2024-02-21	46.130	46.580	45.860	46.365	43.871	70,029
2024-02-20	46.190	46.790	45.680	46.240	43.752	380,463
2024-02-19	48.000	49.530	46.240	46.615	44.107	57,306
2024-02-16	49.270	49.590	48.750	49.255	46.605	13,738
2024-02-15	50.040	50.040	48.910	48.920	46.288	25,405
2024-02-14	48.900	49.710	48.805	49.540	46.875	43,000
2024-02-13	49.645	49.720	48.100	48.700	46.080	43,998
2024-02-12	50.035	50.520	49.520	49.840	47.159	26,423
2024-02-09	49.855	50.180	49.500	49.760	47.083	13,296
2024-02-08	49.675	49.970	49.090	49.815	47.135	35,396
2024-02-07	49.560	50.080	49.150	49.325	46.671	151,128
2024-02-06	48.310	49.995	48.270	49.995	47.305	88,481
2024-02-05	48.120	48.670	47.770	48.060	45.474	37,063
2024-02-02	49.265	49.480	48.280	48.375	45.773	25,555
2024-02-01	48.335	49.020	48.040	48.930	46.298	27,765
2024-01-31	48.100	49.450	47.800	48.270	45.673	76,023
2024-01-30	50.255	50.620	49.000	49.175	46.529	38,806
2024-01-29	49.525	50.260	49.210	49.640	46.969	606,413
2024-01-26	48.505	50.600	48.250	49.855	47.173	82,441
2024-01-25	48.625	48.820	48.330	48.535	45.924	24,254
2024-01-24	48.320	48.640	47.930	48.415	45.810	39,302
2024-01-23	47.815	48.050	47.160	47.965	45.385	22,229
2024-01-22	47.125	48.050	46.890	47.480	44.926	151,858
2024-01-19	46.900	47.140	46.310	46.830	44.311	38,522
2024-01-18	45.325	46.619	45.300	46.435	43.937	52,973
2024-01-17	44.960	45.050	44.390	45.025	42.603	27,833
2024-01-16	45.085	45.390	44.590	45.055	42.631	132,916
2024-01-15	45.350	46.010	44.990	45.075	42.650	24,777
2024-01-12	44.290	45.500	44.290	45.215	42.783	70,499
2024-01-11	44.260	44.290	43.530	43.620	41.273	231,820
2024-01-10	43.640	43.820	42.870	43.695	41.344	39,272
2024-01-09	44.110	44.280	43.260	43.305	40.975	168,442
2024-01-08	43.205	43.970	42.690	43.775	41.420	12,417
2024-01-05	43.590	43.600	42.710	43.420	41.084	32,972
2024-01-04	43.815	44.200	43.280	43.715	41.363	28,064
2024-01-03	44.820	45.240	43.700	43.835	41.477	16,165
2024-01-02	45.725	45.930	44.730	44.730	42.324	38,570
2023-12-29	45.330	45.690	45.330	45.390	42.948	4,955
2023-12-28	46.050	46.070	45.220	45.265	42.830	5,637
2023-12-27	45.380	46.130	45.320	45.985	43.511	41,517
2023-12-22	45.275	45.370	44.860	44.900	42.484	11,041
2023-12-21	45.145	45.680	44.970	45.225	42.792	82,285
2023-12-20	45.005	45.389	44.570	45.185	42.754	86,363
2023-12-19	44.570	45.050	44.570	44.730	42.324	670,704

← NewerPage 12 of 22 · 1,262 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.