Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	44.180	44.790	44.160	44.720	42.297	120,680
2023-09-21	44.200	45.040	44.200	44.420	42.013	128,588
2023-09-20	44.210	44.980	44.020	44.710	42.287	93,964
2023-09-19	44.470	44.470	43.850	44.130	41.739	97,292
2023-09-18	45.270	45.830	44.450	44.560	42.145	100,057
2023-09-15	45.700	45.730	45.220	45.340	42.883	270,425
2023-09-14	45.300	45.610	44.970	45.260	42.807	117,427
2023-09-13	45.670	45.820	45.010	45.230	42.779	135,262
2023-09-12	46.500	46.780	45.710	45.790	43.309	110,431
2023-09-11	45.790	46.280	45.680	46.280	43.772	119,172
2023-09-08	45.630	45.930	45.130	45.850	43.365	106,536
2023-09-07	44.850	45.780	44.720	45.490	43.025	235,112
2023-09-06	45.180	45.240	44.670	45.070	42.628	201,192
2023-09-05	44.620	45.280	44.480	45.280	42.826	169,504
2023-09-04	44.910	45.150	44.670	44.670	42.249	69,828
2023-09-01	44.830	45.020	44.610	44.790	42.363	78,418
2023-08-31	44.430	45.440	44.430	44.940	42.505	186,492
2023-08-30	44.250	44.410	43.830	44.360	41.956	95,707
2023-08-29	44.640	44.830	42.950	44.240	41.843	193,078
2023-08-28	44.120	44.630	44.100	44.440	42.032	52,096
2023-08-25	43.960	44.030	43.500	43.850	41.474	76,724
2023-08-24	44.500	44.840	44.060	44.110	41.720	131,044
2023-08-23	43.850	44.130	43.540	44.020	41.635	70,076
2023-08-22	43.730	44.400	43.480	43.710	41.341	147,195
2023-08-21	44.670	44.760	43.570	43.630	41.266	117,910
2023-08-18	44.000	44.640	44.000	44.640	42.221	177,433
2023-08-17	44.020	44.570	43.990	44.220	41.824	149,773
2023-08-16	43.900	44.120	43.290	43.950	41.568	158,636
2023-08-15	44.810	44.850	43.500	44.100	41.710	189,200
2023-08-14	43.340	44.810	42.810	44.620	42.202	354,963
2023-08-11	40.200	42.990	40.170	42.720	40.405	326,008
2023-08-10	40.210	40.700	40.100	40.150	37.974	223,564
2023-08-09	39.800	40.420	39.790	40.000	37.832	139,756
2023-08-08	39.320	39.950	39.150	39.600	37.454	191,854
2023-08-07	39.180	39.950	39.180	39.500	37.360	124,374
2023-08-04	39.250	39.500	38.940	39.400	37.265	131,286
2023-08-03	38.780	39.430	38.270	39.180	37.057	107,250
2023-08-02	39.230	39.350	38.670	39.050	36.934	162,432
2023-08-01	39.800	39.800	39.140	39.390	37.255	128,014
2023-07-31	39.880	40.060	39.200	40.030	37.861	132,854
2023-07-28	40.100	40.110	38.980	39.860	37.700	115,816
2023-07-27	39.090	40.640	39.080	40.300	38.116	214,204
2023-07-26	38.660	39.090	38.570	38.930	36.820	72,428
2023-07-25	37.930	39.060	37.840	38.850	36.745	128,432
2023-07-24	38.620	39.140	37.740	37.960	35.903	167,954
2023-07-21	38.520	38.960	38.230	38.940	36.830	84,310
2023-07-20	39.120	39.180	38.450	38.700	36.603	211,912
2023-07-19	38.490	39.640	38.490	39.260	37.133	138,765
2023-07-18	38.430	38.570	38.090	38.320	36.243	108,164
2023-07-17	38.050	38.500	38.020	38.240	36.168	144,754
2023-07-14	37.780	38.560	37.780	38.220	36.149	133,967
2023-07-13	36.990	38.200	36.990	37.910	35.856	200,255
2023-07-12	36.470	37.050	36.330	36.890	34.891	118,844
2023-07-11	36.740	36.800	36.310	36.310	34.342	121,660
2023-07-10	36.050	36.470	35.610	36.390	34.418	121,011
2023-07-07	35.630	36.520	35.370	36.170	34.210	121,141
2023-07-06	35.280	35.610	34.850	35.510	33.586	204,061
2023-07-05	36.010	36.070	35.480	35.540	33.614	184,503
2023-07-04	35.920	36.260	35.920	36.190	34.229	92,952
2023-07-03	36.110	36.280	35.710	35.940	33.992	152,989

← NewerPage 14 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.