Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	42.560	42.900	42.380	42.620	39.605	196,858
2023-04-03	44.240	44.240	42.030	42.250	39.261	169,461
2023-03-31	43.680	44.080	43.600	43.990	40.878	178,433
2023-03-30	42.800	43.650	42.690	43.620	40.534	133,044
2023-03-29	42.120	42.580	42.000	42.360	39.364	107,445
2023-03-28	42.080	42.390	41.600	41.880	38.918	191,480
2023-03-27	42.210	42.290	41.500	41.730	38.778	100,178
2023-03-24	42.640	42.640	41.140	41.420	38.490	147,319
2023-03-23	41.250	43.000	41.210	42.940	39.903	188,703
2023-03-22	42.300	42.340	41.100	41.400	38.471	188,119
2023-03-21	41.230	43.230	40.850	42.150	39.168	290,352
2023-03-20	39.900	40.530	38.900	39.990	37.161	155,122
2023-03-17	40.000	41.190	39.980	40.440	37.579	421,631
2023-03-16	39.120	39.940	38.470	39.940	37.115	231,582
2023-03-15	40.180	40.180	38.140	38.690	35.953	194,693
2023-03-14	39.700	40.400	39.280	40.230	37.384	127,390
2023-03-13	40.250	40.330	38.880	39.550	36.752	250,123
2023-03-10	39.600	40.050	39.320	39.820	37.003	97,539
2023-03-09	40.290	40.380	39.210	40.210	37.366	118,519
2023-03-08	40.090	40.590	39.910	40.360	37.505	119,521
2023-03-07	40.400	41.090	40.280	40.360	37.505	141,746
2023-03-06	40.740	40.740	40.200	40.580	37.709	112,866
2023-03-03	40.560	40.800	40.420	40.510	37.644	108,132
2023-03-02	40.030	40.580	39.980	40.350	37.496	125,695
2023-03-01	40.120	40.580	40.000	40.440	37.579	152,687
2023-02-28	40.110	40.110	39.590	39.930	37.105	149,394
2023-02-27	40.200	40.680	40.200	40.330	37.477	123,337
2023-02-24	40.750	40.950	39.760	39.970	37.143	207,969
2023-02-23	40.800	41.410	40.610	40.670	37.793	129,931
2023-02-22	40.260	40.740	40.050	40.440	37.579	110,228
2023-02-21	40.480	40.640	39.940	40.360	37.505	130,768
2023-02-20	40.630	40.750	40.330	40.730	37.849	58,270
2023-02-17	40.370	40.850	40.120	40.480	37.617	128,882
2023-02-16	41.060	41.350	40.440	40.890	37.998	124,142
2023-02-15	40.500	40.960	40.370	40.690	37.812	108,956
2023-02-14	40.400	41.440	40.230	40.410	37.551	171,654
2023-02-13	40.000	40.320	39.780	40.290	37.440	125,633
2023-02-10	40.000	40.280	39.420	39.720	36.910	225,710
2023-02-09	40.500	40.950	40.190	40.190	37.347	307,634
2023-02-08	41.400	41.770	40.270	40.270	37.421	196,838
2023-02-07	40.490	40.920	40.250	40.800	37.914	197,632
2023-02-06	40.770	41.090	40.320	40.680	37.802	124,490
2023-02-03	40.950	41.380	40.440	41.210	38.295	189,648
2023-02-02	39.930	41.570	39.930	41.460	38.527	212,920
2023-02-01	38.670	39.410	38.560	39.110	36.343	133,432
2023-01-31	38.530	38.910	38.320	38.570	35.842	158,353
2023-01-30	38.940	39.150	38.050	38.620	35.888	194,166
2023-01-27	38.700	39.270	38.460	39.090	36.325	201,968
2023-01-26	38.480	38.990	38.230	38.670	35.935	253,490
2023-01-25	38.220	38.350	37.650	38.060	35.368	202,386
2023-01-24	37.160	38.410	37.160	38.260	35.554	398,462
2023-01-23	36.470	37.230	36.420	36.910	34.299	150,367
2023-01-20	36.280	36.440	35.940	36.180	33.621	81,543
2023-01-19	37.160	37.500	36.060	36.060	33.509	212,570
2023-01-18	37.310	38.500	37.130	37.550	34.894	197,039
2023-01-17	37.150	37.450	36.700	37.240	34.606	126,821
2023-01-16	37.220	37.820	36.930	37.240	34.606	138,855
2023-01-13	35.750	37.420	35.720	37.120	34.494	364,261
2023-01-12	35.100	35.840	34.530	35.510	32.998	415,414
2023-01-11	34.740	35.680	34.190	35.260	32.766	259,584

← NewerPage 16 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.