Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	34.650	35.720	34.290	35.320	32.822	649,138
2022-10-14	35.190	35.380	33.910	34.500	32.060	320,907
2022-10-13	33.880	34.650	32.570	34.250	31.827	439,658
2022-10-12	34.960	35.350	34.090	34.090	31.679	268,302
2022-10-11	35.780	36.450	34.770	35.070	32.589	250,471
2022-10-10	35.360	37.520	35.230	36.310	33.742	198,075
2022-10-07	38.100	38.110	35.760	35.940	33.398	211,755
2022-10-06	39.010	39.140	38.150	38.300	35.591	161,401
2022-10-05	38.660	39.170	38.320	38.690	35.953	171,006
2022-10-04	38.090	38.940	38.020	38.900	36.148	186,299
2022-10-03	36.210	37.460	36.000	37.400	34.754	121,917
2022-09-30	35.690	37.390	35.550	37.130	34.504	273,721
2022-09-29	37.090	37.090	35.240	35.450	32.942	185,509
2022-09-28	36.370	37.250	35.500	37.250	34.615	205,835
2022-09-27	37.000	37.770	36.760	36.790	34.188	197,128
2022-09-26	36.000	37.650	35.770	36.340	33.769	176,516
2022-09-23	35.930	36.700	34.950	36.070	33.518	293,050
2022-09-22	36.640	37.280	35.730	35.730	33.203	202,301
2022-09-21	37.260	37.640	36.680	37.420	34.773	146,720
2022-09-20	38.900	39.060	37.670	37.690	35.024	250,562
2022-09-19	38.800	38.810	37.750	38.660	35.925	140,265
2022-09-16	39.650	39.650	38.270	38.830	36.083	374,184
2022-09-15	40.830	41.020	39.920	40.060	37.226	156,919
2022-09-14	41.040	41.430	40.120	40.750	37.867	208,793
2022-09-13	43.080	43.570	41.300	41.510	38.574	192,066
2022-09-12	42.280	43.410	41.960	43.010	39.968	264,082
2022-09-09	40.440	42.260	40.440	41.870	38.908	273,596
2022-09-08	39.140	40.480	39.000	40.250	37.403	296,624
2022-09-07	37.750	38.920	37.750	38.860	36.111	159,126
2022-09-06	37.430	38.520	37.430	38.220	35.516	156,943
2022-09-05	37.000	37.770	36.900	37.360	34.717	163,963
2022-09-02	37.140	38.210	36.830	38.020	35.331	173,558
2022-09-01	37.740	37.860	36.430	36.430	33.853	165,648
2022-08-31	39.000	39.170	38.020	38.230	35.526	218,846
2022-08-30	39.500	39.980	38.390	38.770	36.028	140,011
2022-08-29	39.200	39.680	38.700	39.300	36.520	100,911
2022-08-26	42.430	42.470	39.740	39.820	37.003	210,113
2022-08-25	41.860	42.350	41.410	42.120	39.141	133,500
2022-08-24	41.160	41.650	40.490	41.540	38.602	91,271
2022-08-23	42.000	42.620	41.300	41.420	38.490	260,146
2022-08-22	44.330	44.670	42.040	42.040	39.066	242,631
2022-08-19	44.090	45.200	43.970	44.730	41.566	585,098
2022-08-18	42.890	44.850	42.840	44.590	41.436	270,907
2022-08-17	43.180	43.690	42.890	43.040	39.995	243,012
2022-08-16	43.370	43.380	42.550	42.890	39.856	143,012
2022-08-15	44.580	44.580	42.970	43.260	40.200	112,081
2022-08-12	44.750	44.800	43.720	44.320	41.185	150,703
2022-08-11	45.440	46.170	44.470	44.620	41.464	118,167
2022-08-10	42.960	45.540	42.600	45.540	42.319	220,654
2022-08-09	44.330	44.660	42.900	43.180	40.126	138,799
2022-08-08	44.300	44.790	44.090	44.290	41.157	105,297
2022-08-05	45.730	46.340	43.840	43.900	40.795	157,689
2022-08-04	44.340	46.380	44.340	45.780	42.542	261,856
2022-08-03	43.230	44.200	42.690	44.040	40.925	111,221
2022-08-02	44.970	44.970	43.060	43.160	40.107	152,589
2022-08-01	45.200	45.590	44.620	45.190	41.993	132,072
2022-07-29	43.950	45.380	43.770	45.010	41.826	261,653
2022-07-28	42.610	43.500	42.470	43.450	40.376	225,257
2022-07-27	41.700	42.650	41.260	42.280	39.289	147,712
2022-07-26	42.010	42.830	41.480	41.520	38.583	273,803

← NewerPage 18 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.