Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	39.650	43.060	39.400	42.000	39.029	387,570
2022-07-22	38.990	40.600	38.700	40.080	37.245	187,501
2022-07-21	38.290	39.040	38.000	39.020	36.260	161,977
2022-07-20	37.590	38.510	37.580	38.130	35.433	153,268
2022-07-19	36.540	37.400	35.420	37.400	34.754	203,820
2022-07-18	37.680	37.850	36.250	36.680	34.085	189,713
2022-07-15	36.280	37.410	35.770	37.340	34.699	147,925
2022-07-14	37.260	37.270	35.790	36.140	33.584	188,554
2022-07-13	38.470	38.570	36.390	37.260	34.624	188,261
2022-07-12	38.400	38.860	37.810	38.600	35.870	121,750
2022-07-11	39.080	39.580	38.360	38.720	35.981	154,673
2022-07-08	39.480	40.050	38.920	40.050	37.217	110,941
2022-07-07	38.550	39.410	38.550	39.400	36.613	156,911
2022-07-06	37.200	38.590	37.200	38.350	35.637	146,794
2022-07-05	38.070	38.760	36.490	36.660	34.067	228,067
2022-07-04	38.810	39.110	37.710	37.710	35.042	94,854
2022-07-01	38.500	38.980	37.970	38.450	35.730	140,020
2022-06-30	39.100	39.350	38.300	39.010	36.251	225,714
2022-06-29	39.320	39.760	38.910	39.540	36.743	161,330
2022-06-28	40.290	40.810	39.910	39.980	37.152	116,091
2022-06-27	39.400	40.690	39.240	40.140	37.301	269,730
2022-06-24	37.650	39.370	37.590	39.190	36.418	172,763
2022-06-23	37.630	38.220	36.520	37.480	34.829	174,396
2022-06-22	36.570	37.950	36.090	37.790	35.117	155,420
2022-06-21	37.240	37.760	36.970	37.060	34.438	182,260
2022-06-20	36.550	37.520	36.490	37.150	34.522	206,592
2022-06-17	36.090	36.800	35.570	36.290	33.723	895,576
2022-06-16	37.100	37.410	36.200	36.280	33.714	175,103
2022-06-15	36.870	37.480	36.380	37.340	34.699	293,109
2022-06-14	38.300	38.530	36.440	36.560	33.974	218,632
2022-06-13	39.330	39.430	37.550	37.780	35.108	264,497
2022-06-10	40.870	41.260	39.870	39.980	37.152	132,780
2022-06-09	41.520	42.000	41.050	41.210	38.295	149,169
2022-06-08	42.340	42.380	41.520	41.830	38.871	81,760
2022-06-07	41.990	42.100	41.290	42.050	39.075	100,888
2022-06-06	42.270	42.670	41.960	42.340	39.345	68,536
2022-06-03	42.600	43.160	41.960	41.960	38.992	157,412
2022-06-02	41.380	42.850	41.300	42.850	39.308	153,352
2022-06-01	41.690	42.070	40.710	40.960	37.574	150,808
2022-05-31	42.450	42.510	41.460	41.540	38.106	218,140
2022-05-30	42.610	43.140	42.460	42.500	38.987	143,707
2022-05-27	41.380	41.770	40.970	41.690	38.244	97,929
2022-05-26	40.640	41.420	40.400	41.250	37.840	78,675
2022-05-25	40.510	40.760	39.900	40.590	37.235	134,094
2022-05-24	40.900	41.540	40.220	40.220	36.895	170,875
2022-05-23	42.320	42.530	41.080	41.410	37.987	166,391
2022-05-20	41.640	42.580	41.450	41.670	38.225	117,185
2022-05-19	40.860	41.690	40.410	41.550	38.115	129,693
2022-05-18	42.500	43.040	41.320	41.580	38.143	272,624
2022-05-17	41.360	43.180	41.080	42.450	38.941	325,330
2022-05-16	40.720	40.930	40.080	40.510	37.161	176,564
2022-05-13	40.780	41.200	40.170	40.810	37.436	399,217
2022-05-12	40.180	40.690	38.040	40.410	37.069	287,927
2022-05-11	40.280	40.620	39.720	40.500	37.152	157,700
2022-05-10	39.950	40.870	39.730	39.860	36.565	199,796
2022-05-09	40.140	40.930	39.510	39.790	36.501	273,382
2022-05-06	41.780	41.930	39.900	40.770	37.400	333,249
2022-05-05	43.610	43.880	42.030	42.150	38.666	137,293
2022-05-04	43.110	43.540	42.290	42.680	39.152	166,819
2022-05-03	42.480	43.790	42.300	43.540	39.941	200,859

← NewerPage 19 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.