Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	36.110	36.280	35.710	35.940	33.992	152,989
2023-06-30	35.900	36.410	35.900	36.320	34.352	221,241
2023-06-29	36.050	36.230	35.590	35.720	33.784	112,377
2023-06-28	35.930	36.370	35.760	36.210	34.248	72,938
2023-06-27	35.810	35.810	35.450	35.690	33.756	160,224
2023-06-26	36.200	36.380	35.430	35.660	33.728	148,669
2023-06-23	36.000	36.320	35.270	36.120	34.163	306,496
2023-06-22	37.040	37.200	36.450	37.020	35.014	140,556
2023-06-21	37.530	37.710	37.200	37.340	35.317	246,432
2023-06-20	37.640	37.870	37.330	37.570	35.534	160,122
2023-06-19	37.570	38.070	37.420	37.800	35.752	94,705
2023-06-16	37.780	38.140	37.280	37.740	35.695	618,186
2023-06-15	38.600	38.870	38.160	38.610	36.518	125,936
2023-06-14	38.450	38.650	38.300	38.610	36.518	160,155
2023-06-13	38.400	38.740	38.250	38.450	36.366	135,479
2023-06-12	37.800	38.060	37.470	38.050	35.988	148,409
2023-06-09	37.270	37.690	37.270	37.540	35.506	111,490
2023-06-08	36.900	37.330	36.780	37.320	35.298	156,321
2023-06-07	37.020	37.520	37.020	37.110	35.099	151,406
2023-06-06	36.890	37.280	36.760	37.110	35.099	153,692
2023-06-05	37.390	37.490	37.040	37.040	35.033	121,459
2023-06-02	37.210	37.770	37.140	37.310	35.288	98,998
2023-06-01	37.090	37.100	36.480	36.920	34.919	108,770
2023-05-31	36.390	37.070	36.130	36.680	34.692	273,528
2023-05-30	37.450	37.620	36.740	36.830	34.834	104,702
2023-05-29	37.430	37.650	37.150	37.220	35.203	45,442
2023-05-26	36.880	37.170	36.450	37.070	35.061	189,253
2023-05-25	37.450	37.480	36.900	37.150	34.522	194,699
2023-05-24	38.770	38.770	37.180	37.280	34.643	231,551
2023-05-23	39.000	39.100	38.570	38.700	35.962	170,009
2023-05-22	39.060	39.160	38.700	39.140	36.371	137,117
2023-05-19	38.970	39.240	38.740	39.010	36.251	117,394
2023-05-18	38.410	38.900	38.400	38.780	36.037	121,815
2023-05-17	38.700	38.700	37.800	38.140	35.442	137,896
2023-05-16	38.830	38.960	38.330	38.830	36.083	153,256
2023-05-15	38.500	39.070	38.500	38.830	36.083	119,109
2023-05-12	39.360	39.490	38.030	38.460	35.739	378,988
2023-05-11	41.930	42.090	38.660	39.060	36.297	373,839
2023-05-10	41.660	42.630	41.540	42.550	39.540	124,472
2023-05-09	42.240	42.380	41.500	41.720	38.769	81,671
2023-05-08	42.380	42.920	42.170	42.490	39.484	91,206
2023-05-05	42.170	42.500	41.930	42.470	39.466	81,189
2023-05-04	42.020	42.400	41.400	41.780	38.825	124,825
2023-05-03	42.490	42.510	41.420	42.060	39.085	117,774
2023-05-02	42.180	42.480	42.070	42.250	39.261	100,180
2023-04-28	41.600	42.090	40.820	42.050	39.075	171,260
2023-04-27	41.020	42.140	41.020	41.430	38.499	189,634
2023-04-26	40.750	41.190	40.190	41.100	38.193	132,145
2023-04-25	41.470	41.470	40.640	40.920	38.025	138,694
2023-04-24	41.770	42.200	41.460	41.630	38.685	91,996
2023-04-21	41.730	41.860	41.150	41.820	38.862	158,721
2023-04-20	42.460	42.460	41.540	41.980	39.010	114,680
2023-04-19	43.370	43.410	42.450	42.450	39.447	167,487
2023-04-18	43.610	44.210	43.270	43.590	40.507	91,707
2023-04-17	43.990	44.170	43.450	43.480	40.404	70,613
2023-04-14	44.090	44.200	43.620	43.870	40.767	137,384
2023-04-13	42.470	43.570	42.470	43.490	40.414	157,979
2023-04-12	42.250	43.350	42.000	42.480	39.475	128,480
2023-04-11	42.590	42.700	42.090	42.230	39.243	101,828
2023-04-06	42.100	42.530	41.900	42.390	39.391	71,143

← NewerPage 15 of 22 · 1,280 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.