Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	35.160	35.280	34.240	34.290	33.535	65,575
2025-11-07	34.760	35.000	34.200	34.250	33.496	100,274
2025-11-06	35.200	35.220	34.440	34.490	33.731	129,330
2025-11-05	34.840	35.440	34.700	35.120	34.347	14,132
2025-11-04	35.550	35.680	35.240	35.240	34.465	100,495
2025-11-03	36.580	36.600	35.900	35.910	35.120	61,131
2025-10-31	36.420	36.710	36.220	36.710	35.902	3,178
2025-10-30	35.740	36.800	35.740	36.690	35.883	37,737
2025-10-29	36.500	36.860	35.640	35.790	35.002	279,294
2025-10-28	36.870	37.180	36.510	36.850	36.039	52,647
2025-10-27	36.730	37.160	35.980	36.440	35.638	37,471
2025-10-24	36.360	36.600	36.160	36.520	35.716	179
2025-10-23	35.650	36.200	35.600	36.180	35.384	1,080
2025-10-22	36.220	36.360	35.860	36.140	35.345	3,818
2025-10-21	36.080	36.400	35.820	36.220	35.423	598
2025-10-20	35.730	35.840	35.280	35.670	34.885	16,081
2025-10-17	34.800	35.460	34.600	35.410	34.631	245,310
2025-10-16	35.300	35.520	35.040	35.450	34.670	291,244
2025-10-15	35.220	35.640	35.160	35.510	34.729	49,717
2025-10-14	35.140	35.240	34.580	34.820	34.054	462
2025-10-13	36.040	36.180	35.420	35.590	34.807	554
2025-10-10	36.500	36.660	35.610	35.610	34.826	1,247
2025-10-09	37.500	37.700	36.360	36.580	35.775	7,958
2025-10-08	38.190	38.280	37.380	37.520	36.694	43,907
2025-10-07	38.270	38.400	37.860	38.170	37.330	12,596
2025-10-06	38.330	38.480	37.720	38.450	37.604	13,046
2025-10-03	39.160	39.160	37.680	38.050	37.213	598
2025-10-02	39.410	39.600	38.720	38.920	38.064	1,340
2025-10-01	38.940	39.360	38.720	39.080	38.220	11,102
2025-09-30	39.100	39.240	38.860	38.980	38.122	10,707
2025-09-29	39.670	39.680	39.080	39.160	38.298	75
2025-09-26	39.690	39.750	39.200	39.200	38.337	2,247
2025-09-25	40.040	40.080	39.280	39.570	38.699	6,561
2025-09-24	40.240	40.500	39.400	40.140	39.257	4,357
2025-09-23	37.800	38.780	37.720	38.590	37.741	13,451
2025-09-22	38.230	38.380	37.420	37.600	36.773	1,769
2025-09-19	38.590	38.800	38.360	38.450	37.604	36,864
2025-09-18	37.800	38.860	37.800	38.510	37.663	12,690
2025-09-17	37.150	37.600	37.080	37.560	36.734	9,296
2025-09-16	37.050	37.460	36.840	37.010	36.196	7,997
2025-09-15	37.210	37.420	36.620	36.830	36.020	1,333
2025-09-12	36.520	37.000	36.380	36.770	35.961	14,187
2025-09-11	36.400	36.760	36.360	36.500	35.697	37,494
2025-09-10	37.190	37.420	36.600	36.600	35.795	191
2025-09-09	38.030	38.280	36.920	36.990	36.176	4,181
2025-09-08	37.680	38.410	37.560	38.410	37.565	112
2025-09-05	37.740	37.900	37.300	37.310	36.489	3,841
2025-09-04	36.810	37.560	36.720	37.380	36.557	25,377
2025-09-03	37.310	37.540	36.980	37.050	36.235	7,338
2025-09-02	39.410	39.460	37.420	37.460	36.636	1,782
2025-09-01	38.780	39.460	38.720	39.300	38.435	1,710
2025-08-29	39.180	39.360	38.820	38.940	38.083	7,877
2025-08-28	39.710	39.880	39.400	39.530	38.660	2,686
2025-08-27	39.870	39.940	39.260	39.570	38.699	4,455
2025-08-26	41.130	41.240	40.020	40.300	39.413	758
2025-08-22	40.950	41.380	40.900	41.210	40.303	1,224
2025-08-21	40.400	41.120	40.400	40.950	40.049	21,436
2025-08-20	39.970	40.500	39.820	40.140	39.257	236
2025-08-19	40.140	40.260	39.960	40.160	39.276	10,877
2025-08-18	40.020	40.160	39.780	40.080	39.198	1,674

← NewerPage 5 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.