Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	35.705	36.420	34.810	35.035	32.572	190,755
2022-10-10	35.320	37.450	35.320	36.465	33.901	210,668
2022-10-07	38.010	38.120	35.770	36.070	33.534	123,010
2022-10-06	39.100	39.100	38.170	38.190	35.505	124,507
2022-10-05	38.595	39.100	38.470	38.625	35.909	302,874
2022-10-04	38.100	38.910	38.100	38.910	36.174	246,158
2022-10-03	36.140	37.420	36.010	37.265	34.645	50,242
2022-09-30	35.600	37.360	35.600	37.185	34.570	118,353
2022-09-29	37.025	37.090	35.260	35.340	32.855	65,743
2022-09-28	36.525	37.190	35.570	37.175	34.561	72,258
2022-09-27	37.225	37.770	36.790	36.900	34.306	150,676
2022-09-26	36.050	37.680	36.000	36.545	33.975	26,646
2022-09-23	35.795	36.690	35.030	36.345	33.790	112,796
2022-09-22	36.670	37.240	35.730	35.915	33.390	77,176
2022-09-21	37.285	37.630	36.700	37.530	34.891	39,563
2022-09-20	38.920	39.070	37.690	37.805	35.147	63,947
2022-09-16	39.705	39.770	38.310	39.075	36.328	55,937
2022-09-15	40.710	41.010	39.960	40.070	37.253	31,021
2022-09-14	41.105	41.330	40.140	40.615	37.759	34,842
2022-09-13	43.125	43.530	41.320	41.580	38.656	101,064
2022-09-12	42.355	43.410	42.080	42.870	39.856	87,628
2022-09-09	40.455	42.250	40.340	42.130	39.168	84,577
2022-09-08	39.135	40.465	39.070	40.465	37.620	68,856
2022-09-07	38.030	38.900	38.030	38.850	36.118	52,311
2022-09-06	37.540	38.530	37.540	38.250	35.561	41,425
2022-09-05	37.065	37.730	37.000	37.325	34.701	96,537
2022-09-02	37.255	38.200	36.840	38.150	35.468	147,984
2022-09-01	37.695	37.790	36.430	36.505	33.938	26,996
2022-08-31	38.860	39.020	38.140	38.310	35.616	122,726
2022-08-30	39.450	39.930	38.460	38.645	35.928	232,881
2022-08-26	42.320	42.450	39.750	39.895	37.090	143,243
2022-08-25	42.080	42.330	41.440	42.010	39.056	22,926
2022-08-24	41.255	41.630	40.510	41.510	38.591	15,095
2022-08-23	42.050	42.550	41.330	41.430	38.517	149,004
2022-08-22	44.270	44.680	42.034	42.220	39.251	128,767
2022-08-19	44.040	45.190	43.952	44.645	41.506	1,062,391
2022-08-18	42.910	44.840	42.830	44.485	41.357	238,208
2022-08-17	43.195	43.630	42.910	43.105	40.074	107,298
2022-08-16	43.275	43.390	42.560	43.095	40.065	31,558
2022-08-15	44.495	44.540	43.000	43.095	40.065	29,740
2022-08-12	44.680	44.680	43.740	44.365	41.246	36,311
2022-08-11	45.610	46.080	44.490	44.655	41.515	24,980
2022-08-10	43.085	45.540	42.620	45.420	42.226	20,423
2022-08-09	44.435	44.680	42.910	43.095	40.065	29,675
2022-08-08	44.210	44.780	44.090	44.445	41.320	19,805
2022-08-05	45.715	46.320	43.830	43.885	40.799	43,125
2022-08-04	44.365	46.270	44.340	45.835	42.612	160,788
2022-08-03	43.265	44.190	42.740	44.190	41.083	20,053
2022-08-02	44.890	44.890	43.090	43.480	40.423	23,790
2022-08-01	45.265	45.580	44.710	45.265	42.082	49,218
2022-07-29	43.945	45.370	43.800	45.315	42.129	70,104
2022-07-28	42.575	43.490	42.520	43.370	40.321	106,587
2022-07-27	41.640	42.650	41.407	42.445	39.461	66,657
2022-07-26	41.985	42.660	41.510	41.590	38.666	140,574
2022-07-25	39.620	43.090	39.460	42.110	39.149	129,465
2022-07-22	38.940	40.560	38.730	40.030	37.215	62,473
2022-07-21	38.170	39.020	38.040	38.970	36.230	75,984
2022-07-20	37.620	38.499	37.600	38.130	35.449	35,165
2022-07-19	36.515	37.404	35.480	37.255	34.636	70,210
2022-07-18	37.695	37.930	36.400	36.720	34.138	124,795

← NewerPage 18 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.