Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	44.680	45.000	44.680	44.760	42.352	27,911
2023-09-22	44.250	44.780	44.200	44.780	42.371	30,311
2023-09-21	44.290	45.010	44.290	44.495	42.101	22,250
2023-09-20	44.220	44.980	44.190	44.850	42.437	130,783
2023-09-19	44.465	44.470	43.885	43.885	41.524	110,860
2023-09-18	45.165	45.710	44.480	44.615	42.215	19,037
2023-09-15	45.745	45.790	45.240	45.410	42.967	534,450
2023-09-14	45.390	45.620	44.990	45.305	42.868	25,341
2023-09-13	45.765	45.820	45.103	45.295	42.858	12,169
2023-09-12	46.475	46.680	45.720	45.795	43.331	24,614
2023-09-11	45.775	46.289	45.720	46.110	43.629	41,015
2023-09-08	45.560	45.930	45.250	45.755	43.293	18,640
2023-09-07	44.820	45.800	44.760	45.380	42.939	64,982
2023-09-06	45.175	45.240	44.730	44.930	42.513	21,966
2023-09-05	44.635	45.289	44.350	45.005	42.584	47,994
2023-09-04	44.900	45.130	44.670	44.730	42.324	11,172
2023-09-01	44.890	45.150	44.630	44.830	42.418	18,760
2023-08-31	44.365	45.240	44.250	44.890	42.475	65,893
2023-08-30	44.320	44.410	43.850	44.240	41.860	22,296
2023-08-29	44.605	44.860	43.000	44.140	41.765	56,652
2023-08-25	43.975	43.990	43.630	43.735	41.382	18,941
2023-08-24	44.485	44.800	44.090	44.120	41.746	26,670
2023-08-23	43.905	44.120	43.560	44.040	41.671	36,982
2023-08-22	43.745	44.400	43.500	43.550	41.207	36,622
2023-08-21	44.555	44.690	43.620	43.630	41.283	14,900
2023-08-18	44.090	44.580	44.090	44.555	42.158	38,459
2023-08-17	44.000	44.450	44.000	44.180	41.803	27,247
2023-08-16	43.955	44.110	43.270	43.765	41.411	24,106
2023-08-15	44.770	44.770	43.510	43.915	41.552	46,934
2023-08-14	43.325	44.840	42.810	44.720	42.314	67,955
2023-08-11	40.570	42.920	40.570	42.615	40.322	86,190
2023-08-10	40.260	40.260	40.260	40.260	38.094	371,709
2023-08-09	39.835	40.410	39.586	40.100	37.943	131,543
2023-08-08	39.420	39.910	39.420	39.540	37.413	299,321
2023-08-07	39.260	39.940	39.260	39.520	37.394	98,171
2023-08-04	39.275	39.460	38.950	39.295	37.181	13,610
2023-08-03	38.750	39.380	38.350	39.265	37.153	69,651
2023-08-02	39.145	39.364	38.810	39.085	36.982	97,308
2023-08-01	39.725	39.800	39.120	39.325	37.209	92,617
2023-07-31	39.905	40.050	39.470	39.975	37.824	39,119
2023-07-28	40.100	40.100	39.130	39.725	37.588	11,529
2023-07-27	39.025	40.630	38.970	40.345	38.175	466,510
2023-07-26	38.730	39.050	38.570	38.870	36.779	73,241
2023-07-25	37.960	39.050	37.960	38.850	36.760	26,915
2023-07-24	38.700	39.130	37.750	37.815	35.781	75,753
2023-07-21	38.535	38.960	38.260	38.840	36.750	180,782
2023-07-20	39.125	39.190	38.480	38.625	36.547	100,983
2023-07-19	38.475	39.610	38.430	39.380	37.261	35,008
2023-07-18	38.375	38.560	38.149	38.260	36.202	74,351
2023-07-17	38.189	38.420	38.189	38.365	36.301	105,070
2023-07-14	37.960	38.530	37.960	38.190	36.135	23,678
2023-07-13	37.060	38.180	37.060	38.020	35.975	217,109
2023-07-12	36.435	37.040	36.350	37.015	35.024	24,851
2023-07-11	36.730	36.790	36.310	36.365	34.409	159,192
2023-07-10	36.060	36.460	35.760	36.345	34.390	111,646
2023-07-07	35.630	36.500	35.420	36.200	34.253	20,563
2023-07-06	35.285	35.600	35.020	35.520	33.609	55,174
2023-07-05	35.970	35.970	35.490	35.530	33.619	253,236
2023-07-04	36.050	36.250	36.050	36.130	34.186	27,430
2023-07-03	36.170	36.200	35.750	36.170	34.224	24,237

← NewerPage 14 of 22 · 1,269 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.