Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	34.300	34.730	33.620	34.680	32.242	65,393
2023-01-05	34.060	34.700	34.060	34.385	31.967	54,435
2023-01-04	33.480	34.360	33.150	34.220	31.814	38,824
2023-01-03	32.865	33.570	32.865	33.105	30.777	358,450
2022-12-30	33.025	33.350	32.900	33.045	30.722	15,841
2022-12-29	32.820	33.500	32.450	33.440	31.089	18,381
2022-12-28	33.125	33.190	32.783	32.970	30.652	18,313
2022-12-23	33.215	33.480	32.760	33.175	30.842	18,966
2022-12-22	33.610	33.770	32.970	33.015	30.694	18,714
2022-12-21	33.490	33.840	33.220	33.715	31.344	88,464
2022-12-20	33.045	33.390	32.690	33.145	30.815	53,034
2022-12-19	33.610	33.850	33.330	33.550	31.191	112,216
2022-12-16	34.240	34.340	33.420	33.580	31.219	71,063
2022-12-15	35.630	35.740	34.430	34.595	32.163	86,522
2022-12-14	36.670	36.670	35.750	35.955	33.427	60,144
2022-12-13	36.080	37.800	35.600	37.065	34.459	146,854
2022-12-12	35.930	35.930	35.320	35.895	33.371	277,560
2022-12-09	35.290	36.290	35.290	36.140	33.599	123,969
2022-12-08	34.890	35.180	34.160	35.035	32.572	70,556
2022-12-07	35.115	35.260	34.820	34.900	32.446	22,463
2022-12-06	36.090	36.440	35.150	35.235	32.758	70,955
2022-12-05	36.720	37.080	36.300	36.555	33.985	95,097
2022-12-02	36.210	37.080	36.170	36.730	34.147	91,806
2022-12-01	35.310	36.630	35.310	36.170	33.627	37,970
2022-11-30	34.050	34.750	33.690	34.445	32.023	160,441
2022-11-29	34.970	34.970	34.009	34.110	31.712	83,181
2022-11-28	35.340	35.440	34.720	34.910	32.455	52,579
2022-11-25	35.735	35.870	35.470	35.675	33.167	11,808
2022-11-24	35.540	36.250	35.460	35.705	33.195	22,367
2022-11-23	34.810	35.560	34.420	35.560	33.060	57,445
2022-11-22	34.495	34.970	34.080	34.890	32.437	55,264
2022-11-21	35.420	35.770	34.540	34.730	32.288	96,872
2022-11-18	35.875	36.920	35.440	36.740	34.157	77,109
2022-11-17	36.310	36.400	35.460	35.480	32.985	173,951
2022-11-16	37.210	37.210	35.960	36.130	33.590	80,495
2022-11-15	37.315	38.150	37.230	37.285	34.663	220,989
2022-11-14	37.410	37.430	36.820	37.225	34.608	81,947
2022-11-11	38.270	38.400	36.020	37.055	34.450	170,251
2022-11-10	34.280	37.730	33.520	37.660	35.012	292,597
2022-11-09	36.505	37.000	36.150	36.670	34.092	68,697
2022-11-08	35.325	37.160	35.020	37.065	34.459	86,666
2022-11-07	34.650	35.700	34.650	35.165	32.693	872,955
2022-11-04	34.280	34.790	34.150	34.670	32.232	1,146,371
2022-11-03	34.030	34.530	33.850	34.030	31.637	41,863
2022-11-02	35.400	35.430	34.950	35.025	32.562	394,274
2022-11-01	35.315	36.000	35.110	35.165	32.693	1,107,066
2022-10-31	36.210	36.250	34.820	34.980	32.521	275,387
2022-10-28	35.880	36.340	35.880	36.030	33.497	168,104
2022-10-27	37.370	37.400	35.670	36.690	34.110	171,508
2022-10-26	36.860	37.710	36.630	37.650	35.003	188,815
2022-10-25	35.200	36.730	35.200	36.700	34.120	595,221
2022-10-24	34.505	34.700	33.870	34.335	31.921	1,273,117
2022-10-21	33.600	34.170	33.120	33.715	31.344	412,609
2022-10-20	34.100	34.600	33.670	34.030	31.637	1,556,770
2022-10-19	35.080	35.080	33.430	33.610	31.247	58,908
2022-10-18	35.660	36.300	35.075	35.075	32.609	831,025
2022-10-17	34.625	35.700	34.470	35.305	32.823	1,227,752
2022-10-14	35.145	35.340	33.970	34.545	32.116	307,013
2022-10-13	33.915	34.650	32.570	34.140	31.740	575,089
2022-10-12	34.970	35.300	34.090	34.345	31.930	217,321

← NewerPage 17 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.