Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	32.140	32.180	31.440	31.530	30.290	35,092
2024-11-26	32.140	32.500	31.900	32.140	30.876	4,456
2024-11-25	32.320	32.660	32.080	32.380	31.107	13,104
2024-11-22	32.200	32.620	32.100	32.220	30.953	245,257
2024-11-21	32.340	32.420	31.900	32.220	30.953	111,662
2024-11-20	33.150	33.380	32.120	32.300	31.030	438,225
2024-11-19	32.950	33.080	32.580	32.870	31.578	152,610
2024-11-18	32.320	32.920	32.280	32.890	31.597	95,146
2024-11-15	32.950	33.460	32.900	33.010	31.712	14,622
2024-11-14	32.340	33.160	32.300	33.110	31.808	9,086
2024-11-13	32.970	33.460	32.000	32.500	31.222	103,043
2024-11-12	33.150	33.560	32.900	33.360	32.048	125,970
2024-11-11	33.030	34.100	32.740	33.580	32.260	27,949
2024-11-08	34.610	34.800	31.420	32.640	31.357	13,276
2024-11-07	31.960	32.880	31.960	32.750	31.462	21,083
2024-11-06	31.890	32.360	31.380	31.570	30.329	32,517
2024-11-05	31.510	31.900	31.400	31.770	30.521	91,777
2024-11-04	31.410	32.060	31.400	31.530	30.290	27,090
2024-11-01	31.490	31.580	31.100	31.550	30.310	5,057
2024-10-31	31.910	32.140	31.180	31.200	29.973	18,236
2024-10-30	32.850	33.080	31.860	32.280	31.011	105,110
2024-10-29	33.700	33.840	33.400	33.520	32.202	62,696
2024-10-28	34.030	34.220	33.500	33.640	32.317	642,618
2024-10-25	34.010	34.200	33.620	33.860	32.529	6,048
2024-10-24	34.030	34.600	33.880	34.190	32.846	6,834
2024-10-23	33.920	34.460	33.780	33.960	32.625	14,340
2024-10-22	36.440	36.620	32.700	34.010	32.673	588,534
2024-10-21	36.580	37.300	36.200	36.320	34.892	9,809
2024-10-18	36.400	37.180	36.400	36.620	35.180	8,835
2024-10-17	36.520	36.800	36.340	36.400	34.969	19,567
2024-10-16	36.260	36.880	36.040	36.580	35.142	11,811
2024-10-15	37.340	37.360	36.260	36.600	35.161	9,094
2024-10-14	37.170	37.360	37.040	37.270	35.805	50,046
2024-10-11	37.360	37.680	37.140	37.230	35.766	9,614
2024-10-10	37.400	37.460	36.800	37.070	35.613	50,956
2024-10-09	38.410	38.420	37.360	37.700	36.218	125,348
2024-10-08	38.570	38.620	38.240	38.470	36.958	2,681
2024-10-07	39.350	39.460	38.520	38.800	37.275	4,853
2024-10-04	38.740	39.580	38.740	39.260	37.717	4,651
2024-10-03	39.430	39.540	38.800	38.940	37.409	232,892
2024-10-02	39.670	40.040	39.100	39.410	37.861	5,794
2024-10-01	40.260	40.500	39.720	39.730	38.168	9,914
2024-09-30	40.670	40.720	40.100	40.360	38.773	14,733
2024-09-27	39.240	40.760	39.200	40.670	39.071	16,870
2024-09-26	38.270	39.400	38.000	39.040	37.505	25,719
2024-09-25	37.660	38.060	37.560	37.940	36.448	3,640
2024-09-24	37.740	38.060	37.600	37.680	36.199	739,647
2024-09-23	37.820	37.900	37.520	37.640	36.160	6,832
2024-09-20	38.980	39.000	37.420	37.660	36.179	76,942
2024-09-19	37.340	38.960	37.320	38.900	37.371	38,860
2024-09-18	37.400	37.400	37.160	37.210	35.747	297,229
2024-09-17	36.890	37.700	36.680	37.540	36.064	11,318
2024-09-16	37.210	37.320	36.860	36.910	35.459	175,067
2024-09-13	37.010	37.280	36.840	37.170	35.709	8,153
2024-09-12	36.810	37.220	36.760	36.810	35.363	6,013
2024-09-11	36.580	36.900	36.460	36.640	35.200	7,075
2024-09-10	36.580	36.720	36.420	36.420	34.988	5,781
2024-09-09	36.730	37.000	36.420	36.640	35.200	8,239
2024-09-06	36.710	36.860	36.400	36.480	35.046	69,105
2024-09-05	36.600	36.880	36.200	36.770	35.324	18,763

← NewerPage 9 of 22 · 1,268 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.