Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	46.380	47.180	46.380	46.960	44.415	112,400
2024-06-07	46.440	46.760	46.260	46.740	44.207	171,738
2024-06-06	46.160	47.200	46.160	46.300	43.791	276,310
2024-06-05	45.220	45.960	45.220	45.740	43.261	95,620
2024-06-04	45.300	45.320	44.680	45.100	42.656	105,711
2024-06-03	45.120	45.760	44.800	45.460	42.997	98,553
2024-05-31	45.500	45.500	44.260	44.640	42.221	437,007
2024-05-30	45.640	46.220	45.380	45.760	43.280	120,543
2024-05-29	46.520	46.640	45.700	45.720	43.242	161,172
2024-05-28	47.560	47.700	46.460	46.520	43.999	118,479
2024-05-27	47.320	47.620	47.040	47.520	44.945	54,438
2024-05-24	46.700	47.460	46.620	47.380	44.813	136,120
2024-05-23	46.860	46.960	46.360	46.940	44.396	104,545
2024-05-22	46.260	46.980	45.980	46.920	44.377	131,360
2024-05-21	46.540	46.560	45.800	46.320	43.810	118,914
2024-05-20	46.160	46.860	46.140	46.740	44.207	92,303
2024-05-17	45.620	46.240	45.240	46.080	43.583	101,911
2024-05-16	45.980	46.320	45.760	45.780	43.299	125,884
2024-05-15	45.900	46.680	45.860	45.860	43.375	225,964
2024-05-14	45.400	45.800	45.060	45.720	43.242	122,933
2024-05-13	45.720	45.820	45.100	45.340	42.883	131,734
2024-05-10	44.520	45.640	44.500	45.640	43.167	259,620
2024-05-09	44.180	44.720	43.940	44.560	42.145	109,386
2024-05-08	43.960	44.740	41.600	44.340	41.937	464,821
2024-05-07	45.960	46.220	44.840	45.980	43.488	160,159
2024-05-06	45.600	46.080	45.300	45.780	43.299	72,376
2024-05-03	45.040	45.940	44.980	45.360	42.902	88,680
2024-05-02	45.160	45.280	44.540	44.820	42.391	156,538
2024-04-30	46.240	46.240	45.060	45.300	42.845	226,980
2024-04-29	46.580	46.620	45.840	46.260	43.753	222,305
2024-04-26	45.920	46.680	45.920	46.380	43.867	113,948
2024-04-25	46.900	47.020	45.760	45.920	43.432	150,569
2024-04-24	47.020	47.580	46.820	47.100	44.548	137,040
2024-04-23	46.300	46.980	46.080	46.900	44.359	121,432
2024-04-22	45.760	46.540	45.560	46.140	43.640	152,558
2024-04-19	45.060	45.900	44.560	45.520	43.053	224,354
2024-04-18	46.720	46.780	45.740	45.820	43.337	271,868
2024-04-17	47.060	47.340	46.740	46.840	44.302	123,464
2024-04-16	47.780	47.780	46.680	47.160	44.604	164,867
2024-04-15	48.000	48.920	47.820	48.100	45.493	87,416
2024-04-12	48.860	49.740	48.080	48.140	45.531	134,305
2024-04-11	48.960	49.200	47.900	48.420	45.796	109,614
2024-04-10	49.740	50.100	48.200	48.960	46.307	129,506
2024-04-09	50.350	50.550	49.500	49.500	46.818	123,564
2024-04-08	49.160	50.450	49.080	50.250	47.527	122,259
2024-04-05	48.500	49.660	48.500	49.120	46.458	261,728
2024-04-04	48.020	49.340	47.760	49.120	46.458	229,444
2024-04-03	47.920	48.260	47.340	48.100	45.493	79,972
2024-04-02	48.980	49.300	47.800	47.800	45.210	174,966
2024-03-28	48.340	49.040	48.160	48.980	46.326	147,634
2024-03-27	47.640	48.620	47.640	48.280	45.664	110,572
2024-03-26	47.110	47.740	46.900	47.630	45.049	94,339
2024-03-25	47.800	47.910	46.910	47.170	44.614	93,159
2024-03-22	47.460	48.270	47.360	47.500	44.926	128,248
2024-03-21	47.600	48.030	47.200	47.600	45.021	177,818
2024-03-20	49.010	49.010	47.260	47.260	44.699	169,445
2024-03-19	49.210	49.210	47.760	49.000	46.345	227,910
2024-03-18	49.550	49.890	48.140	49.150	46.487	192,717
2024-03-15	48.830	52.420	48.400	49.370	46.695	639,098
2024-03-14	48.870	48.870	48.110	48.770	46.127	107,740

← NewerPage 11 of 22 · 1,276 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
2022-06-03	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.