Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	45.460	45.980	44.340	44.355	41.969	345,379
2023-12-15	44.210	45.750	43.900	45.660	43.204	180,664
2023-12-14	43.480	44.580	43.420	44.090	41.718	252,490
2023-12-13	42.645	43.440	42.370	43.145	40.824	88,343
2023-12-12	42.780	43.170	42.330	42.405	40.124	68,555
2023-12-11	43.265	43.400	42.540	42.950	40.639	35,671
2023-12-08	43.145	43.490	42.930	43.145	40.824	137,146
2023-12-07	43.420	43.420	42.800	43.225	40.900	41,974
2023-12-06	43.325	43.690	42.890	43.470	41.131	65,492
2023-12-05	42.970	43.300	42.480	43.135	40.814	942,405
2023-12-04	43.520	43.850	42.670	42.670	40.374	74,925
2023-12-01	43.135	44.940	42.300	43.500	41.160	607,519
2023-11-30	45.790	45.790	45.125	45.125	42.697	26,215
2023-11-29	44.900	46.050	44.400	45.695	43.237	17,186
2023-11-28	44.790	45.090	44.210	44.625	42.224	69,265
2023-11-27	45.105	45.590	44.880	44.940	42.522	13,936
2023-11-24	45.005	45.550	44.860	45.035	42.612	26,508
2023-11-23	45.785	46.070	44.770	45.075	42.650	94,889
2023-11-22	46.655	47.020	44.390	45.855	43.388	116,540
2023-11-21	47.325	48.240	46.520	46.670	44.159	233,261
2023-11-20	47.420	47.960	47.000	47.945	45.366	62,068
2023-11-17	47.195	47.900	47.020	47.155	44.618	22,218
2023-11-16	46.760	47.410	46.760	47.115	44.580	37,868
2023-11-15	46.930	47.060	46.320	46.780	44.263	60,707
2023-11-14	44.940	46.860	44.510	46.820	44.301	26,188
2023-11-13	43.055	44.800	42.390	44.800	42.390	42,697
2023-11-10	44.030	45.013	42.430	42.940	40.630	157,819
2023-11-09	44.605	45.620	44.570	45.440	42.995	198,867
2023-11-08	43.350	44.640	43.080	44.545	42.149	58,866
2023-11-07	42.700	43.570	42.680	43.450	41.112	96,562
2023-11-06	43.735	43.790	42.820	42.820	40.516	7,713
2023-11-03	43.095	43.660	43.000	43.460	41.122	9,568
2023-11-02	42.680	43.830	42.680	42.680	40.384	44,692
2023-11-01	42.280	42.539	41.950	42.485	40.199	15,268
2023-10-31	41.620	42.080	41.130	41.955	39.698	10,437
2023-10-30	41.705	42.440	41.130	41.410	39.182	15,707
2023-10-27	41.275	41.720	40.910	41.620	39.381	19,945
2023-10-26	40.970	41.510	40.970	41.225	39.007	17,773
2023-10-25	42.010	42.160	40.930	40.930	38.728	19,216
2023-10-24	41.895	42.140	41.320	41.975	39.717	15,287
2023-10-23	41.235	41.950	41.080	41.705	39.461	16,340
2023-10-20	41.450	41.570	40.860	41.380	39.154	22,194
2023-10-19	41.735	42.261	41.590	42.060	39.797	16,125
2023-10-18	42.090	42.880	41.880	42.060	39.797	36,893
2023-10-17	42.690	42.870	42.400	42.645	40.351	17,030
2023-10-16	42.910	43.040	42.050	42.960	40.649	43,446
2023-10-13	44.425	44.480	42.950	43.055	40.739	27,087
2023-10-12	45.115	45.190	44.340	44.375	41.988	15,910
2023-10-11	45.440	45.460	44.660	44.930	42.513	49,167
2023-10-10	44.990	45.390	44.721	45.215	42.783	19,821
2023-10-09	44.605	44.960	44.370	44.545	42.149	96,764
2023-10-06	43.985	44.900	43.840	44.810	42.399	124,857
2023-10-05	43.905	44.280	43.760	43.925	41.562	12,836
2023-10-04	43.225	43.970	42.880	43.785	41.429	11,885
2023-10-03	43.775	43.810	43.245	43.245	40.919	13,658
2023-10-02	44.395	45.150	43.610	43.755	41.401	35,682
2023-09-29	44.310	44.570	44.200	44.300	41.917	28,546
2023-09-28	44.080	44.440	43.580	43.825	41.467	24,423
2023-09-27	43.065	44.100	43.030	43.935	41.571	33,956
2023-09-26	44.570	44.570	43.211	43.340	41.008	16,600

← NewerPage 13 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.