Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	36.260	37.390	35.820	37.295	34.673	134,690
2022-07-14	37.170	37.170	35.810	36.150	33.608	26,096
2022-07-13	38.480	38.480	36.420	37.295	34.673	222,128
2022-07-12	38.310	38.850	37.830	38.565	35.853	20,409
2022-07-11	39.065	39.520	38.578	38.760	36.035	27,776
2022-07-08	39.315	40.050	39.040	39.895	37.090	18,667
2022-07-07	38.790	39.399	38.790	39.275	36.514	21,528
2022-07-06	37.320	38.560	37.320	38.475	35.770	47,853
2022-07-05	37.925	38.770	36.570	36.770	34.185	47,481
2022-07-04	38.850	38.941	37.709	37.795	35.138	18,697
2022-07-01	38.375	38.980	38.030	38.565	35.853	32,135
2022-06-30	39.065	39.340	38.400	38.970	36.230	100,852
2022-06-29	39.235	39.770	38.860	39.735	36.941	64,887
2022-06-28	40.290	40.770	39.920	40.000	37.188	52,715
2022-06-27	39.450	40.650	39.350	40.190	37.364	147,429
2022-06-24	37.600	39.380	37.580	39.115	36.365	23,936
2022-06-23	37.600	38.070	36.530	37.610	34.966	81,372
2022-06-22	36.585	37.940	36.120	37.835	35.175	25,671
2022-06-21	37.185	37.670	37.059	37.235	34.617	67,913
2022-06-20	36.680	37.490	36.550	36.710	34.129	42,081
2022-06-17	36.060	36.630	35.570	35.895	33.371	75,659
2022-06-16	37.100	37.100	36.276	36.475	33.910	63,968
2022-06-15	36.920	37.480	36.440	37.360	34.733	86,847
2022-06-14	38.160	38.560	36.460	36.565	33.994	41,421
2022-06-13	39.185	39.330	37.530	37.875	35.212	75,520
2022-06-10	40.860	41.200	39.920	40.010	37.197	52,064
2022-06-09	41.715	41.800	41.100	41.225	38.326	20,569
2022-06-08	42.310	42.410	41.530	41.855	38.912	14,661
2022-06-07	41.965	42.050	41.290	41.935	38.987	33,878
2022-06-06	42.300	42.680	42.060	42.405	39.423	16,832
2022-06-01	41.755	41.810	40.770	40.810	37.941	26,954
2022-05-31	42.450	42.450	41.460	41.620	38.182	65,255
2022-05-30	42.740	43.050	42.499	42.515	39.003	34,652
2022-05-27	41.340	41.750	41.040	41.725	38.279	22,079
2022-05-26	40.645	41.420	40.450	41.325	37.912	32,388
2022-05-25	40.485	40.750	39.930	40.605	37.251	38,953
2022-05-24	40.890	41.530	40.220	40.260	36.935	53,983
2022-05-23	42.495	42.700	41.140	41.325	37.912	72,131
2022-05-20	41.705	42.530	41.580	41.695	38.251	70,225
2022-05-19	41.025	41.690	40.500	41.600	38.164	35,334
2022-05-18	42.485	42.960	41.350	41.590	38.155	84,739
2022-05-17	41.400	43.150	41.210	42.575	39.058	101,325
2022-05-16	40.720	40.930	40.090	40.555	37.205	83,304
2022-05-13	40.720	41.140	40.480	40.625	37.270	151,359
2022-05-12	40.240	40.610	38.110	40.515	37.169	46,242
2022-05-11	40.355	40.620	39.730	40.575	37.224	44,881
2022-05-10	39.965	40.767	39.740	39.855	36.563	204,151
2022-05-09	40.260	40.940	39.580	39.630	36.357	80,427
2022-05-06	41.705	41.820	39.930	40.800	37.430	576,133
2022-05-05	43.690	43.690	42.050	42.070	38.595	65,158
2022-05-04	43.215	43.410	42.330	42.545	39.031	60,032
2022-05-03	42.535	43.790	42.430	43.560	39.962	59,492
2022-04-29	44.860	45.140	44.230	44.280	40.623	28,109
2022-04-28	43.785	44.580	43.690	44.230	40.577	34,184
2022-04-27	45.490	45.720	43.304	43.400	39.815	94,952
2022-04-26	44.320	44.460	43.045	43.045	39.490	441,218
2022-04-25	43.795	44.280	43.350	43.805	40.187	29,339
2022-04-22	44.250	44.930	44.250	44.250	40.595	34,621
2022-04-21	45.155	45.760	45.045	45.045	41.324	25,769
2022-04-20	44.840	45.530	44.790	45.165	41.435	54,346

← NewerPage 19 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.