Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	35.110	35.720	35.090	35.100	32.617	180,363
2023-01-09	34.920	35.870	34.750	35.850	33.314	204,000
2023-01-06	34.370	34.740	33.630	34.690	32.236	178,232
2023-01-05	34.020	34.700	33.980	34.430	31.995	203,927
2023-01-04	33.500	34.370	33.110	34.310	31.883	189,085
2023-01-03	32.740	33.660	32.690	33.090	30.749	485,069
2023-01-02	33.290	33.320	32.560	32.680	30.368	149,227
2022-12-30	33.210	33.430	32.890	33.060	30.721	64,623
2022-12-29	32.750	33.530	32.450	33.450	31.084	100,714
2022-12-28	33.040	33.220	32.770	32.790	30.471	107,664
2022-12-27	33.150	33.330	32.770	33.070	30.731	66,373
2022-12-23	33.100	33.490	32.700	32.910	30.582	96,510
2022-12-22	33.670	33.990	32.910	33.100	30.759	126,263
2022-12-21	33.470	33.920	33.200	33.650	31.270	237,521
2022-12-20	33.050	33.390	32.670	33.100	30.759	192,740
2022-12-19	33.590	33.870	33.330	33.330	30.972	130,805
2022-12-16	34.250	34.410	33.420	33.420	31.056	536,779
2022-12-15	35.600	35.820	34.420	34.430	31.995	363,743
2022-12-14	36.830	36.960	35.720	36.130	33.574	330,094
2022-12-13	36.120	37.820	35.550	37.090	34.466	312,651
2022-12-12	35.900	36.110	35.290	35.880	33.342	147,348
2022-12-09	35.110	36.310	35.080	36.190	33.630	270,854
2022-12-08	34.830	35.170	34.170	34.840	32.376	186,984
2022-12-07	35.100	35.390	34.770	34.800	32.338	132,903
2022-12-06	36.140	36.480	35.080	35.330	32.831	181,730
2022-12-05	36.700	37.100	36.240	36.470	33.890	196,311
2022-12-02	36.150	37.100	36.030	36.730	34.132	260,595
2022-12-01	35.240	36.700	35.240	36.250	33.686	331,214
2022-11-30	34.040	34.760	33.680	34.370	31.939	416,374
2022-11-29	35.020	35.050	33.960	34.010	31.604	230,675
2022-11-28	35.340	35.520	34.690	34.920	32.450	156,761
2022-11-25	35.700	35.890	35.430	35.590	33.072	99,732
2022-11-24	35.550	36.330	35.460	35.720	33.193	151,139
2022-11-23	34.940	35.560	34.420	35.470	32.961	183,927
2022-11-22	34.380	34.990	34.100	34.740	32.283	179,258
2022-11-21	35.450	35.820	34.470	34.620	32.171	408,871
2022-11-18	35.900	36.930	35.420	36.670	34.076	198,064
2022-11-17	36.250	36.570	35.450	35.810	33.277	334,565
2022-11-16	37.320	37.340	35.960	36.160	33.602	225,950
2022-11-15	37.290	38.130	37.210	37.320	34.680	263,645
2022-11-14	37.350	37.650	36.730	37.350	34.708	294,452
2022-11-11	38.260	38.400	35.970	37.170	34.541	668,506
2022-11-10	34.200	37.770	33.400	37.740	35.070	757,280
2022-11-09	36.670	37.000	36.140	36.750	34.150	171,571
2022-11-08	35.300	37.160	35.020	36.990	34.373	237,706
2022-11-07	34.620	35.730	34.550	35.320	32.822	446,537
2022-11-04	34.310	34.810	33.940	34.790	32.329	608,128
2022-11-03	34.040	34.540	33.800	34.080	31.669	181,914
2022-11-02	35.430	35.540	34.880	35.000	32.524	251,555
2022-11-01	35.370	36.090	35.030	35.280	32.784	523,183
2022-10-31	36.260	36.260	34.790	35.000	32.524	319,054
2022-10-28	35.940	36.660	35.710	36.070	33.518	173,446
2022-10-27	37.400	37.400	35.600	36.490	33.909	211,544
2022-10-26	36.920	37.720	36.550	37.660	34.996	261,297
2022-10-25	34.780	36.750	34.780	36.500	33.918	456,442
2022-10-24	34.480	34.720	33.870	34.400	31.967	677,255
2022-10-21	33.630	34.170	33.070	33.780	31.390	389,494
2022-10-20	34.130	34.580	33.600	34.070	31.660	861,199
2022-10-19	35.270	35.270	33.380	33.560	31.186	217,501
2022-10-18	35.700	36.460	35.030	35.130	32.645	502,527

← NewerPage 17 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.