Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	34.660	34.660	33.360	33.780	32.452	107,873
2025-02-21	33.580	34.160	33.460	33.580	32.260	9,007
2025-02-20	33.400	33.780	33.240	33.380	32.068	13,228
2025-02-19	34.230	34.240	33.300	33.480	32.164	55,054
2025-02-18	34.550	34.760	33.860	34.250	32.904	30,817
2025-02-17	33.090	34.490	32.960	34.490	33.134	9,794
2025-02-14	32.620	33.100	32.480	32.930	31.635	253,112
2025-02-13	32.640	33.320	32.440	32.930	31.635	33,147
2025-02-12	32.300	32.460	32.060	32.420	31.145	7,897
2025-02-11	32.080	32.320	31.920	32.220	30.953	6,676
2025-02-10	31.550	32.200	31.500	32.140	30.876	6,868
2025-02-07	32.580	32.640	31.300	31.450	30.214	8,902
2025-02-06	32.280	32.800	31.640	32.620	31.338	46,447
2025-02-05	32.930	33.440	32.140	32.380	31.107	575,028
2025-02-04	31.590	31.640	31.320	31.570	30.329	14,148
2025-02-03	31.000	31.700	30.900	31.470	30.233	13,736
2025-01-31	31.830	32.540	31.680	32.520	31.242	31,160
2025-01-30	31.410	32.060	31.160	31.730	30.483	25,516
2025-01-29	31.530	31.600	31.060	31.300	30.069	28,768
2025-01-28	30.700	31.500	30.520	31.410	30.175	26,736
2025-01-27	31.000	31.020	30.220	30.820	29.608	26,474
2025-01-24	30.430	31.600	30.420	31.260	30.031	12,674
2025-01-23	30.610	30.660	30.180	30.330	29.138	23,582
2025-01-22	30.960	31.120	30.480	30.650	29.445	10,140
2025-01-21	30.880	31.100	30.820	30.880	29.666	5,141
2025-01-20	31.260	31.600	31.120	31.160	29.935	6,462
2025-01-17	30.740	31.360	30.560	31.260	30.031	10,609
2025-01-16	30.880	31.100	30.400	30.630	29.426	8,299
2025-01-15	29.760	30.880	29.640	30.570	29.368	12,174
2025-01-14	30.900	30.920	29.600	29.740	28.571	7,453
2025-01-13	30.110	30.680	29.700	30.650	29.445	11,250
2025-01-10	29.520	30.200	28.880	30.150	28.965	9,895
2025-01-09	29.940	30.200	29.600	29.740	28.571	31,923
2025-01-08	30.740	30.860	29.940	30.150	28.965	15,335
2025-01-07	30.860	30.940	30.520	30.700	29.493	19,716
2025-01-06	30.740	31.420	30.140	30.740	29.531	243,723
2025-01-03	31.220	31.340	30.500	30.530	29.330	11,329
2025-01-02	31.180	31.520	31.000	31.320	30.089	13,792
2024-12-31	31.690	31.690	31.690	31.690	30.444	0
2024-12-30	31.670	31.690	31.040	31.690	30.444	31,416
2024-12-27	31.060	32.160	31.060	31.690	30.444	15,841
2024-12-24	30.940	30.940	30.940	30.940	29.724	0
2024-12-23	30.610	31.000	30.520	30.940	29.724	10,368
2024-12-20	30.010	30.800	29.980	30.780	29.570	73,708
2024-12-19	30.270	30.720	30.100	30.390	29.195	81,274
2024-12-18	31.040	31.240	30.660	30.860	29.647	331,945
2024-12-17	30.680	31.080	30.520	31.080	29.858	45,467
2024-12-16	30.510	30.900	29.900	30.800	29.589	188,380
2024-12-13	31.350	31.400	30.620	30.650	29.445	119,056
2024-12-12	31.970	33.300	31.380	31.550	30.310	59,018
2024-12-11	32.220	32.240	31.860	31.970	30.713	8,807
2024-12-10	32.140	32.500	31.960	32.460	31.184	40,800
2024-12-09	32.580	32.580	32.160	32.400	31.126	669,831
2024-12-06	32.000	32.500	31.980	32.380	31.107	51,788
2024-12-05	32.020	32.320	31.780	32.020	30.761	131,866
2024-12-04	31.530	32.080	31.460	31.970	30.713	155,244
2024-12-03	31.060	31.600	31.060	31.450	30.214	198,821
2024-12-02	30.940	31.140	30.680	31.020	29.800	18,443
2024-11-29	31.430	31.500	30.800	31.020	29.800	14,937
2024-11-28	31.670	32.080	31.480	31.510	30.271	19,287

← NewerPage 8 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.