Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	43.775	44.110	43.630	43.865	40.781	26,286
2023-03-30	42.800	43.629	42.720	43.560	40.497	22,824
2023-03-29	42.140	42.510	42.020	42.290	39.317	172,617
2023-03-28	42.120	42.390	41.640	41.875	38.931	44,907
2023-03-27	42.230	42.300	41.490	41.725	38.791	13,207
2023-03-24	42.530	42.530	41.150	41.460	38.545	47,115
2023-03-23	41.250	43.000	41.250	42.740	39.735	26,970
2023-03-22	42.170	42.170	41.170	41.340	38.433	46,589
2023-03-21	41.125	43.210	40.900	42.230	39.261	76,041
2023-03-20	39.845	40.350	38.860	39.915	37.109	41,404
2023-03-17	40.140	41.220	40.140	40.230	37.401	48,700
2023-03-16	39.135	39.940	38.480	39.885	37.081	253,735
2023-03-15	39.875	39.990	38.130	39.360	36.593	112,076
2023-03-14	39.620	40.390	39.280	40.230	37.401	27,584
2023-03-13	40.220	40.220	39.050	39.510	36.732	206,899
2023-03-10	39.550	40.020	39.300	39.725	36.932	22,559
2023-03-09	40.190	40.310	39.280	40.280	37.448	41,761
2023-03-08	40.120	40.590	40.000	40.415	37.573	42,695
2023-03-07	40.425	41.070	40.330	40.375	37.536	116,104
2023-03-06	40.690	40.780	40.260	40.605	37.750	84,741
2023-03-03	40.515	40.790	40.438	40.555	37.704	56,820
2023-03-02	40.140	40.542	40.090	40.190	37.364	94,939
2023-03-01	40.080	40.560	40.060	40.320	37.485	99,840
2023-02-28	40.110	40.110	39.610	39.875	37.071	19,669
2023-02-27	40.300	40.630	40.300	40.355	37.518	196,662
2023-02-24	40.810	40.920	39.740	40.220	37.392	69,254
2023-02-23	40.750	41.310	40.670	40.810	37.941	80,064
2023-02-22	40.280	40.730	40.110	40.555	37.704	23,221
2023-02-21	40.530	40.530	39.950	40.435	37.592	62,948
2023-02-20	40.585	40.750	40.330	40.565	37.713	20,020
2023-02-17	40.355	40.840	40.330	40.505	37.657	31,340
2023-02-16	41.025	41.340	40.470	41.015	38.131	40,649
2023-02-15	40.505	40.920	40.474	40.670	37.810	17,821
2023-02-14	40.465	41.420	40.254	40.455	37.611	26,411
2023-02-13	40.080	40.298	39.800	40.200	37.374	36,430
2023-02-10	40.000	40.250	39.450	39.845	37.043	380,896
2023-02-09	40.495	40.870	40.190	40.445	37.601	112,451
2023-02-08	41.640	41.710	40.320	40.425	37.583	62,164
2023-02-07	40.505	40.900	40.310	40.770	37.903	78,771
2023-02-06	40.750	41.020	40.350	40.635	37.778	49,681
2023-02-03	40.910	41.390	40.460	40.950	38.071	121,139
2023-02-02	40.110	41.570	40.110	41.530	38.610	45,565
2023-02-01	38.670	39.410	38.670	39.035	36.290	71,978
2023-01-31	38.515	38.900	38.320	38.730	36.007	280,763
2023-01-30	38.950	39.110	38.170	38.635	35.919	99,019
2023-01-27	38.730	39.240	38.480	39.055	36.309	206,531
2023-01-26	38.525	38.960	38.280	38.750	36.025	160,163
2023-01-25	38.150	38.310	37.670	37.925	35.258	45,198
2023-01-24	37.190	38.375	37.190	38.375	35.677	115,275
2023-01-23	36.535	37.230	36.410	36.920	34.324	39,931
2023-01-20	36.310	36.410	35.970	36.180	33.636	17,900
2023-01-19	37.115	37.500	36.060	36.200	33.655	215,432
2023-01-18	37.275	38.380	37.150	37.630	34.984	109,414
2023-01-17	37.165	37.410	36.700	37.275	34.654	21,905
2023-01-16	37.245	37.830	36.930	37.225	34.608	797,791
2023-01-13	35.720	37.410	35.720	37.295	34.673	69,252
2023-01-12	35.075	35.850	34.540	35.470	32.976	150,751
2023-01-11	34.720	35.680	34.230	35.215	32.739	155,914
2023-01-10	35.165	35.680	35.093	35.125	32.655	41,799
2023-01-09	34.792	35.850	34.792	35.745	33.232	43,522

← NewerPage 16 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.