Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	38.680	38.940	37.540	38.390	36.881	23,974
2025-05-21	38.960	39.080	38.520	38.800	37.275	4,779
2025-05-20	39.350	39.840	39.040	39.260	37.717	3,011
2025-05-19	38.490	39.080	38.440	39.040	37.505	16,021
2025-05-16	39.040	39.280	38.440	38.740	37.217	192,424
2025-05-15	38.740	39.360	38.740	38.820	37.294	800
2025-05-14	40.000	40.220	38.640	38.900	37.371	6,318
2025-05-13	38.210	38.520	38.040	38.350	36.842	7,704
2025-05-12	39.280	39.760	38.000	38.010	36.516	1,094
2025-05-09	38.940	39.660	38.760	38.860	37.332	1,815
2025-05-08	38.760	39.020	38.700	38.720	37.198	7,563
2025-05-07	38.780	38.860	38.440	38.700	37.179	1,422
2025-05-06	38.860	39.040	38.120	38.880	37.351	1,206
2025-05-02	37.920	38.760	37.860	38.760	37.236	206,663
2025-05-01	37.340	37.340	37.340	37.340	35.872	0
2025-04-30	37.230	37.520	36.940	37.340	35.872	10,584
2025-04-29	37.030	37.500	36.760	36.950	35.497	71,779
2025-04-28	37.150	37.680	36.440	36.770	35.324	23,819
2025-04-25	34.820	37.340	34.760	36.950	35.497	24,181
2025-04-24	36.020	36.500	35.140	36.420	34.988	4,663
2025-04-23	35.890	36.500	35.140	35.950	34.537	9,456
2025-04-22	34.570	35.140	34.280	35.080	33.701	2,254
2025-04-17	34.900	35.020	34.520	34.780	33.413	728
2025-04-16	35.040	35.060	34.640	34.940	33.566	1,905
2025-04-15	34.860	35.600	34.740	35.450	34.056	156,080
2025-04-14	35.060	35.120	34.640	34.840	33.470	1,929
2025-04-11	34.050	34.190	33.320	34.190	32.846	14,732
2025-04-10	35.420	35.420	33.420	33.480	32.164	8,749
2025-04-09	32.560	33.120	31.700	32.140	30.876	12,950
2025-04-08	32.770	33.640	32.380	33.520	32.202	4,360
2025-04-07	30.920	33.800	30.820	32.300	31.030	8,507
2025-04-04	34.530	34.820	32.440	33.540	32.221	276,864
2025-04-03	33.920	35.200	33.880	34.800	33.432	26,640
2025-04-02	34.210	34.930	34.140	34.880	33.509	86,598
2025-04-01	34.780	35.000	34.040	34.350	33.000	40,422
2025-03-31	35.000	35.560	33.700	34.230	32.884	106,387
2025-03-28	36.440	36.940	35.400	35.550	34.152	41,869
2025-03-27	36.520	37.020	36.340	36.770	35.324	15,468
2025-03-26	37.960	38.000	37.000	37.070	35.613	123,476
2025-03-25	37.640	38.120	37.270	37.820	36.333	50,916
2025-03-24	38.270	38.380	37.480	37.660	36.179	13,196
2025-03-21	38.530	38.720	37.160	37.500	36.026	18,253
2025-03-20	40.720	40.720	39.000	39.240	37.697	43,202
2025-03-19	40.020	41.420	40.000	40.750	39.148	214,019
2025-03-18	39.750	40.660	39.540	40.220	38.639	28,002
2025-03-17	39.610	40.760	39.360	40.040	38.466	26,488
2025-03-14	37.560	41.640	36.400	39.570	38.014	121,793
2025-03-13	37.840	38.360	37.660	37.880	36.391	37,700
2025-03-12	38.350	39.250	37.720	38.010	36.516	11,945
2025-03-11	38.470	39.820	37.900	38.130	36.631	9,559
2025-03-10	39.970	40.160	37.960	38.330	36.823	152,149
2025-03-07	40.040	40.180	39.020	39.490	37.937	23,461
2025-03-06	40.020	41.160	39.280	40.670	39.071	260,548
2025-03-05	34.110	39.140	34.020	39.140	37.601	52,300
2025-03-04	34.350	34.580	32.740	32.950	31.655	21,167
2025-03-03	33.290	34.800	33.200	34.650	33.288	22,473
2025-02-28	32.440	33.180	32.292	32.870	31.578	150,611
2025-02-27	34.130	34.620	33.220	33.480	32.164	19,801
2025-02-26	34.570	35.280	34.420	34.900	33.528	31,600
2025-02-25	33.720	34.520	33.540	34.410	33.057	159,035

← NewerPage 7 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.