Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	36.040	36.410	36.000	36.355	34.399	152,797
2023-06-29	36.060	36.270	35.560	35.650	33.732	34,719
2023-06-28	35.845	36.310	35.780	36.200	34.253	110,493
2023-06-27	35.845	35.880	35.462	35.620	33.704	131,228
2023-06-26	36.150	36.300	35.440	35.675	33.756	84,595
2023-06-23	35.875	36.320	35.280	36.100	34.158	340,984
2023-06-22	37.105	37.180	36.460	37.085	35.090	102,319
2023-06-21	37.550	37.650	37.325	37.325	35.317	572,995
2023-06-20	37.660	37.870	37.430	37.530	35.511	73,802
2023-06-19	37.570	38.080	37.440	37.825	35.790	33,018
2023-06-16	37.875	38.090	37.290	37.685	35.658	170,278
2023-06-15	38.655	38.870	38.170	38.595	36.519	109,806
2023-06-14	38.475	38.630	38.280	38.595	36.519	25,664
2023-06-13	38.415	38.547	38.300	38.435	36.367	30,663
2023-06-12	37.775	38.090	37.540	37.905	35.866	51,336
2023-06-09	37.350	37.690	37.350	37.520	35.502	21,939
2023-06-08	36.970	37.320	36.830	37.185	35.185	204,345
2023-06-07	37.024	37.490	37.024	37.275	35.270	391,053
2023-06-06	36.880	37.280	36.770	37.235	35.232	69,579
2023-06-05	37.350	37.410	37.040	37.115	35.118	37,264
2023-06-02	37.360	37.750	37.150	37.340	35.331	37,941
2023-06-01	37.235	37.250	36.480	36.800	34.820	16,848
2023-05-31	36.460	37.060	36.460	36.575	34.607	23,468
2023-05-30	37.520	37.640	36.790	36.820	34.839	18,633
2023-05-26	36.910	37.170	36.500	37.135	35.137	50,753
2023-05-25	37.530	37.610	36.930	37.245	34.626	48,790
2023-05-24	38.700	38.803	37.180	37.325	34.701	662,502
2023-05-23	39.055	39.270	38.630	38.730	36.007	151,386
2023-05-22	39.145	39.145	38.790	39.145	36.393	76,481
2023-05-19	38.940	39.170	38.740	39.035	36.290	40,107
2023-05-18	38.410	38.890	38.410	38.635	35.919	97,633
2023-05-17	38.700	38.700	37.820	38.180	35.496	291,644
2023-05-16	38.840	38.960	38.400	38.890	36.156	33,877
2023-05-15	38.565	39.030	38.500	38.930	36.193	56,013
2023-05-12	39.260	39.260	38.010	38.395	35.695	103,701
2023-05-11	41.920	41.920	38.750	38.750	36.025	112,480
2023-05-10	41.725	42.630	41.536	42.405	39.423	47,760
2023-05-09	42.240	42.370	41.570	41.620	38.694	31,325
2023-05-05	42.090	42.480	41.910	42.300	39.326	228,942
2023-05-04	42.080	42.290	41.460	41.795	38.856	63,581
2023-05-03	42.625	42.800	41.480	41.945	38.996	73,765
2023-05-02	42.140	42.440	42.140	42.220	39.251	28,336
2023-04-28	41.500	42.090	40.940	41.935	38.987	113,347
2023-04-27	41.270	42.120	41.270	41.410	38.498	118,581
2023-04-26	40.810	41.160	40.200	41.075	38.187	85,351
2023-04-25	41.390	41.390	40.700	41.055	38.168	23,449
2023-04-24	41.725	42.180	41.460	41.460	38.545	19,143
2023-04-21	41.875	41.875	41.210	41.875	38.931	70,299
2023-04-20	42.375	42.450	41.530	41.945	38.996	43,608
2023-04-19	43.290	43.290	42.450	42.455	39.470	45,865
2023-04-18	43.580	44.050	43.340	43.540	40.479	25,798
2023-04-17	43.965	44.100	43.494	43.590	40.525	51,305
2023-04-14	44.050	44.050	43.690	43.705	40.632	32,076
2023-04-13	42.480	43.570	42.480	43.570	40.507	81,622
2023-04-12	42.240	43.340	42.170	42.485	39.498	23,694
2023-04-11	42.545	42.730	42.140	42.300	39.326	14,952
2023-04-06	42.130	42.550	42.130	42.320	39.344	10,947
2023-04-05	42.625	42.680	41.480	41.570	38.647	25,557
2023-04-04	42.585	42.860	42.470	42.655	39.656	74,220
2023-04-03	44.150	44.240	42.030	42.335	39.358	105,368

← NewerPage 15 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.