Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	49.100	49.260	48.610	48.740	46.099	106,306
2024-03-12	48.480	48.890	47.720	48.890	46.241	104,763
2024-03-11	47.980	48.310	47.640	48.310	45.692	89,293
2024-03-08	48.800	48.940	48.270	48.270	45.654	62,221
2024-03-07	48.170	48.970	48.040	48.850	46.203	74,338
2024-03-06	47.980	48.390	47.380	48.280	45.664	122,558
2024-03-05	48.760	48.760	47.710	47.980	45.380	92,462
2024-03-04	48.400	49.080	48.340	48.770	46.127	102,972
2024-03-01	48.010	48.270	47.250	48.270	45.654	78,666
2024-02-29	47.550	47.900	47.420	47.660	45.077	256,090
2024-02-28	47.600	47.710	47.080	47.430	44.860	103,965
2024-02-27	47.820	48.430	47.630	47.720	45.134	77,969
2024-02-26	48.800	49.000	47.750	47.750	45.162	184,388
2024-02-23	48.860	49.120	48.390	48.850	46.203	135,305
2024-02-22	48.500	49.110	48.010	48.680	46.042	226,688
2024-02-21	46.130	46.690	45.880	46.260	43.753	151,795
2024-02-20	46.200	46.380	45.830	46.240	43.734	157,122
2024-02-19	48.000	48.400	46.200	46.510	43.990	266,833
2024-02-16	49.360	49.700	48.950	49.230	46.562	90,543
2024-02-15	50.080	50.080	48.860	49.050	46.392	78,420
2024-02-14	48.920	49.780	48.750	49.630	46.941	94,986
2024-02-13	49.720	49.840	48.000	48.860	46.212	99,897
2024-02-12	50.020	50.480	49.600	49.800	47.101	84,002
2024-02-09	49.900	49.920	49.540	49.820	47.120	79,526
2024-02-08	49.560	49.940	49.090	49.800	47.101	100,027
2024-02-07	49.580	49.840	49.110	49.320	46.647	148,075
2024-02-06	48.300	50.020	48.100	49.770	47.073	124,416
2024-02-05	48.100	48.650	47.970	48.150	45.541	123,644
2024-02-02	49.250	49.570	48.260	48.370	45.749	142,002
2024-02-01	48.420	49.160	48.080	48.960	46.307	74,833
2024-01-31	48.000	48.830	47.790	48.340	45.720	200,547
2024-01-30	50.300	50.420	48.990	49.150	46.487	126,322
2024-01-29	49.550	50.040	49.170	49.740	47.045	119,843
2024-01-26	48.500	50.580	48.470	49.950	47.243	288,802
2024-01-25	48.650	48.850	48.300	48.610	45.976	134,748
2024-01-24	48.240	48.640	48.020	48.640	46.004	134,076
2024-01-23	47.910	48.050	47.130	47.930	45.333	95,684
2024-01-22	47.140	48.060	46.940	47.720	45.134	148,341
2024-01-19	46.820	47.080	46.310	46.890	44.349	129,097
2024-01-18	45.290	46.660	45.270	46.610	44.084	129,743
2024-01-17	44.880	45.150	44.340	45.030	42.590	72,958
2024-01-16	45.000	45.190	44.630	45.050	42.609	63,471
2024-01-15	45.270	45.980	45.070	45.110	42.666	111,856
2024-01-12	44.350	45.500	44.350	45.330	42.874	169,005
2024-01-11	44.290	44.290	43.530	43.560	41.200	109,854
2024-01-10	43.610	43.820	43.300	43.770	41.398	90,871
2024-01-09	44.000	44.050	43.100	43.450	41.095	214,057
2024-01-08	43.300	43.950	42.610	43.900	41.521	90,106
2024-01-05	43.580	43.620	42.690	43.310	40.963	195,475
2024-01-04	43.850	44.260	43.250	43.920	41.540	124,572
2024-01-03	44.830	45.290	43.720	43.870	41.493	117,110
2024-01-02	45.660	45.690	44.750	44.860	42.429	110,636
2023-12-29	45.300	45.720	45.300	45.390	42.930	36,110
2023-12-28	46.010	46.050	45.180	45.440	42.978	55,053
2023-12-27	45.400	46.120	45.330	45.940	43.451	124,495
2023-12-22	45.280	45.350	44.820	45.310	42.855	68,355
2023-12-21	45.050	45.680	44.910	45.340	42.883	110,742
2023-12-20	45.000	45.380	44.530	45.380	42.921	182,903
2023-12-19	44.570	45.200	44.520	45.010	42.571	117,048
2023-12-18	45.440	45.620	44.310	44.500	42.089	149,751

← NewerPage 12 of 22 · 1,275 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.