Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	44.525	44.659	43.690	44.605	40.921	36,131
2022-04-14	44.850	45.160	44.330	44.495	40.820	38,546
2022-04-13	44.960	45.120	43.610	44.475	40.802	21,702
2022-04-12	44.790	45.820	44.410	44.860	41.155	258,205
2022-04-11	47.240	47.240	45.165	45.165	41.435	81,544
2022-04-08	48.700	48.700	47.070	47.725	43.783	32,368
2022-04-07	48.720	48.740	47.890	47.915	43.957	33,194
2022-04-06	50.550	51.140	48.190	48.465	44.462	128,799
2022-04-05	50.920	51.880	50.380	50.525	46.352	280,146
2022-04-04	50.840	51.200	50.560	51.200	46.971	122,111
2022-04-01	51.140	51.300	50.440	50.605	46.425	45,325
2022-03-31	52.280	52.560	51.180	51.300	47.063	28,160
2022-03-30	53.190	53.340	51.660	52.020	47.723	77,530
2022-03-29	52.320	53.780	52.060	53.230	48.833	58,916
2022-03-28	51.490	52.220	51.080	51.630	47.366	62,184
2022-03-25	51.710	52.460	51.440	51.670	47.402	45,406
2022-03-24	52.420	52.680	51.460	51.710	47.439	58,731
2022-03-23	52.640	52.640	51.080	51.260	47.026	61,298
2022-03-22	51.320	52.540	51.120	52.000	47.705	76,291
2022-03-21	49.055	51.140	48.360	50.840	46.641	169,980
2022-03-18	47.155	48.540	46.610	48.160	44.182	89,107
2022-03-17	46.655	47.310	46.290	46.780	42.916	35,178
2022-03-16	45.500	46.570	45.500	46.525	42.682	51,596
2022-03-15	44.270	44.940	43.580	44.760	41.063	251,324
2022-03-14	44.850	45.020	44.230	44.545	40.866	72,101
2022-03-11	43.480	45.070	43.100	44.230	40.577	45,033
2022-03-10	44.080	44.300	43.275	43.275	39.701	41,463
2022-03-09	42.000	44.180	41.690	43.795	40.178	48,849
2022-03-08	42.080	43.570	40.910	41.265	37.857	66,438
2022-03-07	41.560	43.660	41.560	42.645	39.123	67,869
2022-03-04	44.150	44.810	42.670	42.810	39.274	32,393
2022-03-03	46.110	46.600	44.690	44.780	41.081	67,300
2022-03-02	45.530	46.560	45.060	46.210	42.393	53,767
2022-03-01	46.200	46.200	44.690	45.620	41.852	124,907
2022-02-28	44.645	46.090	44.390	46.000	42.201	303,488
2022-02-25	45.250	45.250	43.720	44.860	41.155	193,250
2022-02-24	43.925	44.710	42.640	44.485	40.811	288,714
2022-02-23	45.885	46.280	45.270	45.340	41.595	81,243
2022-02-22	44.380	46.020	44.380	45.510	41.751	225,100
2022-02-21	46.230	46.651	45.390	45.745	41.967	33,134
2022-02-18	47.100	47.100	46.159	46.230	42.412	26,221
2022-02-17	47.660	48.220	46.860	46.930	43.054	27,366
2022-02-16	48.090	48.350	47.230	47.895	43.939	125,423
2022-02-15	47.185	48.310	47.100	48.010	44.045	58,087
2022-02-14	46.060	47.620	45.950	47.015	43.132	239,322
2022-02-11	46.515	47.260	46.040	46.970	43.090	249,444
2022-02-10	51.500	51.500	45.850	46.605	42.756	445,222
2022-02-09	51.730	52.520	51.640	51.810	47.531	109,696
2022-02-08	51.940	51.940	50.460	51.220	46.989	24,184
2022-02-07	52.670	52.900	51.720	51.830	47.549	122,245
2022-02-04	52.730	53.040	52.420	52.540	48.200	57,494
2022-02-03	53.640	53.820	52.220	52.460	48.127	19,128
2022-02-02	53.620	54.700	53.440	54.170	49.696	34,315
2022-02-01	53.250	53.840	52.680	53.010	48.632	31,216
2022-01-31	52.810	52.969	52.260	52.790	48.430	40,605
2022-01-28	51.060	51.760	50.900	51.630	47.366	52,457
2022-01-27	50.585	51.360	50.480	51.280	47.044	72,587
2022-01-26	51.810	52.460	51.680	51.690	47.421	25,030
2022-01-25	51.380	51.380	50.100	51.240	47.008	46,409
2022-01-24	52.620	52.760	50.740	51.020	46.806	150,612

← NewerPage 20 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.