Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	53.580	54.140	52.680	53.090	48.705	32,368
2022-01-20	53.960	54.520	53.300	54.190	49.714	40,028
2022-01-19	52.420	54.360	52.420	53.840	49.393	258,817
2022-01-18	54.900	54.960	51.140	53.070	48.687	347,612
2022-01-17	55.320	55.420	54.820	55.180	50.622	77,678
2022-01-14	55.510	56.520	55.165	55.450	50.870	42,877
2022-01-13	57.440	58.220	56.080	56.480	51.815	200,194
2022-01-12	57.340	57.620	56.640	57.400	52.659	23,133
2022-01-11	57.380	57.780	56.620	56.830	52.136	67,554
2022-01-10	59.220	59.220	56.577	56.770	52.081	63,767
2022-01-07	59.200	59.200	58.520	58.820	53.962	229,062
2022-01-06	59.650	59.800	58.400	59.020	54.145	75,225
2022-01-05	61.270	61.560	60.460	60.750	55.732	94,456
2022-01-04	63.450	63.560	61.260	61.380	56.310	2,664
2021-12-31	62.210	62.210	62.210	62.210	57.072	0
2021-12-30	62.390	63.400	62.210	62.210	57.072	15,114
2021-12-29	62.780	62.980	61.980	62.210	57.072	12,272
2021-12-24	61.700	61.700	61.700	61.700	56.604	0
2021-12-23	61.540	61.900	60.980	61.700	56.604	56,820
2021-12-22	60.520	61.920	59.780	61.500	56.420	24,414
2021-12-21	61.500	61.580	59.920	60.200	55.228	27,254
2021-12-20	61.050	61.440	60.680	60.850	55.824	39,448
2021-12-17	61.700	62.230	61.000	62.230	57.090	79,216
2021-12-16	63.220	63.660	61.700	61.920	56.806	28,123
2021-12-15	61.200	62.160	61.200	61.600	56.512	18,878
2021-12-14	62.090	62.460	60.740	60.870	55.842	32,656
2021-12-13	62.140	62.980	62.140	62.190	57.053	107,823
2021-12-10	63.240	63.260	61.600	61.820	56.714	33,477
2021-12-09	63.490	64.280	63.220	63.530	58.283	31,326
2021-12-08	63.750	64.580	63.140	63.390	58.154	21,465
2021-12-07	62.620	63.760	62.620	63.670	58.411	15,246
2021-12-06	62.610	62.820	61.500	61.660	56.567	19,256
2021-12-03	61.660	61.660	61.660	61.660	56.567	74,708
2021-12-02	63.380	63.380	61.520	61.960	56.842	30,742
2021-12-01	64.000	64.240	62.940	64.060	58.769	31,451
2021-11-30	62.650	64.380	62.320	63.350	58.117	177,552
2021-11-29	61.800	63.560	61.620	63.320	58.090	49,427
2021-11-26	60.720	63.060	60.720	61.940	56.824	13,966
2021-11-25	62.270	63.300	62.240	63.040	57.833	23,638
2021-11-24	62.400	62.400	60.840	61.880	56.769	19,102
2021-11-23	63.140	63.220	61.860	62.530	57.365	49,326
2021-11-22	64.670	65.060	63.160	63.160	57.943	9,400
2021-11-19	63.710	65.140	63.443	64.890	59.530	116,964
2021-11-18	65.110	65.160	63.580	63.590	58.338	75,344
2021-11-17	64.220	65.480	63.940	65.340	59.943	21,554
2021-11-16	64.680	64.680	63.540	64.670	59.328	35,530
2021-11-15	64.890	65.300	63.520	64.640	59.301	34,572
2021-11-12	64.260	64.960	62.960	64.870	59.512	29,057
2021-11-11	67.350	67.460	64.280	64.810	59.457	55,502
2021-11-10	69.220	69.220	67.980	68.690	63.016	30,957
2021-11-09	68.380	69.360	68.320	69.340	63.613	21,232
2021-11-08	67.350	68.640	67.320	68.380	62.732	17,109
2021-11-05	68.360	69.280	66.860	67.200	61.649	23,427
2021-11-04	67.610	68.930	66.940	68.930	63.237	36,920
2021-11-03	65.640	66.960	65.640	66.650	61.145	26,150
2021-11-02	65.600	66.040	64.980	65.680	60.255	41,287
2021-11-01	65.380	65.680	64.980	65.310	59.916	22,069
2021-10-29	64.540	64.900	63.920	64.360	59.044	22,893
2021-10-28	64.500	65.500	64.480	64.870	59.512	27,419
2021-10-27	65.110	65.640	64.640	64.910	59.549	13,752

← NewerPage 21 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.