Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	44.280	45.760	44.000	45.700	43.224	548,670
2023-12-14	43.500	44.590	43.450	44.300	41.899	272,242
2023-12-13	42.600	43.490	42.600	43.020	40.689	165,101
2023-12-12	42.750	43.050	42.320	42.630	40.320	188,405
2023-12-11	43.260	43.350	42.520	42.910	40.585	168,660
2023-12-08	43.150	43.540	42.900	43.140	40.802	99,264
2023-12-07	43.370	43.510	42.810	43.150	40.812	113,963
2023-12-06	43.300	43.800	42.890	43.480	41.124	130,296
2023-12-05	42.860	43.350	42.760	43.150	40.812	165,762
2023-12-04	43.510	43.720	42.650	42.770	40.452	175,553
2023-12-01	43.150	43.870	42.670	43.430	41.077	584,402
2023-11-30	45.950	46.020	45.060	45.480	43.015	274,688
2023-11-29	44.990	46.070	44.900	45.770	43.290	123,752
2023-11-28	44.750	45.090	44.570	44.650	42.230	121,143
2023-11-27	45.130	45.650	44.870	44.930	42.495	89,417
2023-11-24	44.990	45.430	44.820	45.150	42.703	160,708
2023-11-23	45.790	45.870	44.650	44.990	42.552	123,389
2023-11-22	46.790	47.100	44.390	45.820	43.337	285,178
2023-11-21	47.300	47.490	46.460	46.640	44.113	174,041
2023-11-20	47.400	47.950	47.000	47.950	45.352	133,213
2023-11-17	47.240	47.880	46.970	47.130	44.576	104,743
2023-11-16	46.760	47.470	46.740	46.960	44.415	153,907
2023-11-15	46.960	47.060	46.480	46.860	44.321	135,353
2023-11-14	44.890	46.860	44.820	46.790	44.254	173,005
2023-11-13	43.100	44.840	42.290	44.770	42.344	203,132
2023-11-10	44.050	44.050	42.290	43.100	40.764	435,347
2023-11-09	44.570	45.640	44.570	45.450	42.987	144,306
2023-11-08	43.350	44.650	43.350	44.620	42.202	153,689
2023-11-07	42.690	43.540	42.680	43.530	41.171	169,998
2023-11-06	43.650	43.900	42.780	42.780	40.462	110,648
2023-11-03	43.150	43.720	42.880	43.440	41.086	121,161
2023-11-02	42.850	43.860	42.670	42.810	40.490	130,445
2023-11-01	42.270	42.560	41.700	42.330	40.036	90,092
2023-10-31	41.610	42.080	41.350	42.080	39.800	129,978
2023-10-30	41.660	42.170	41.280	41.350	39.109	100,823
2023-10-27	41.290	41.740	40.890	41.620	39.365	103,567
2023-10-26	40.800	41.520	40.780	41.140	38.911	103,792
2023-10-25	41.950	42.220	40.940	41.100	38.873	126,655
2023-10-24	41.840	42.270	41.230	41.780	39.516	107,291
2023-10-23	41.200	41.990	41.160	41.830	39.563	130,630
2023-10-20	41.440	41.650	40.800	41.160	38.930	158,644
2023-10-19	41.730	42.330	41.580	41.620	39.365	91,570
2023-10-18	42.020	42.530	41.820	41.990	39.715	121,701
2023-10-17	42.650	42.890	42.260	42.500	40.197	136,142
2023-10-16	42.930	43.180	42.030	42.790	40.471	147,324
2023-10-13	44.400	44.410	42.930	42.990	40.660	102,971
2023-10-12	45.020	45.090	44.330	44.380	41.975	98,216
2023-10-11	45.350	45.390	44.650	44.880	42.448	145,739
2023-10-10	45.000	45.380	44.720	45.350	42.893	126,363
2023-10-09	44.660	44.910	44.230	44.550	42.136	101,390
2023-10-06	43.990	44.990	43.850	44.850	42.420	102,048
2023-10-05	43.990	44.250	43.700	43.840	41.464	71,056
2023-10-04	43.140	44.030	42.880	43.870	41.493	95,161
2023-10-03	43.790	43.930	43.230	43.330	40.982	63,086
2023-10-02	44.370	44.660	43.580	43.850	41.474	126,142
2023-09-29	44.410	44.600	44.200	44.240	41.843	138,726
2023-09-28	44.050	44.570	43.570	43.910	41.531	123,920
2023-09-27	43.050	44.170	42.900	43.990	41.606	133,548
2023-09-26	44.660	45.000	43.220	43.220	40.878	110,339
2023-09-25	44.650	45.050	44.610	44.940	42.505	146,207

← NewerPage 13 of 22 · 1,279 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.