Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.500	31.640	30.500	31.640	31.640	140,860
2026-07-23	30.680	30.900	30.400	30.620	30.620	116,837
2026-07-22	30.880	30.980	30.400	30.880	30.880	104,740
2026-07-21	30.400	30.860	30.140	30.840	30.840	119,477
2026-07-20	30.020	30.760	30.000	30.380	30.380	144,542
2026-07-17	30.260	30.420	29.920	30.280	30.280	140,313
2026-07-16	30.720	30.720	29.600	30.180	30.180	120,075
2026-07-15	30.460	31.160	30.280	30.700	30.700	112,583
2026-07-14	30.600	30.840	29.680	30.600	30.600	234,929
2026-07-13	30.400	31.180	30.380	31.060	31.060	191,567
2026-07-10	30.640	30.660	30.120	30.560	30.560	317,764
2026-07-09	31.360	31.440	30.220	30.420	30.420	182,035
2026-07-08	32.000	32.020	30.380	30.500	30.500	159,745
2026-07-07	33.000	33.020	32.000	32.160	32.160	172,440
2026-07-06	31.660	32.960	31.660	32.600	32.600	218,022
2026-07-03	31.100	31.680	31.100	31.620	31.620	110,924
2026-07-02	31.700	31.880	31.080	31.420	31.420	160,466
2026-07-01	31.420	32.040	30.740	31.940	31.940	247,833
2026-06-30	30.920	31.360	30.700	30.980	30.980	264,977
2026-06-29	31.000	31.380	30.920	31.220	31.220	207,129
2026-06-26	31.000	31.000	29.820	30.820	30.820	236,004
2026-06-25	30.340	31.860	30.100	30.880	30.880	311,997
2026-06-24	30.780	30.820	29.800	30.520	30.520	223,020
2026-06-23	29.720	31.160	29.620	30.860	30.860	292,681
2026-06-22	30.580	30.640	29.860	30.080	30.080	153,755
2026-06-19	30.540	30.640	30.160	30.500	30.500	863,066
2026-06-18	30.340	30.880	30.080	30.260	30.260	321,931
2026-06-17	31.320	32.040	31.180	31.440	30.740	248,387
2026-06-16	31.360	31.720	31.120	31.480	30.779	207,736
2026-06-15	32.020	32.160	31.220	31.240	30.545	167,831
2026-06-12	30.880	31.300	30.240	30.660	29.977	144,522
2026-06-11	30.860	31.100	30.120	30.460	29.782	286,866
2026-06-10	31.600	31.920	30.660	31.120	30.427	196,859
2026-06-09	32.840	32.840	31.540	31.540	30.838	364,615
2026-06-08	32.260	32.840	31.620	32.840	32.109	199,203
2026-06-05	32.980	33.760	32.280	32.280	31.561	163,704
2026-06-04	32.480	33.300	32.480	32.980	32.246	142,000
2026-06-03	33.440	33.580	32.540	32.600	31.874	201,154
2026-06-02	34.080	34.700	33.340	33.680	32.930	260,967
2026-06-01	33.700	34.060	33.100	33.960	33.204	236,074
2026-05-29	31.480	34.060	31.340	33.420	32.676	757,968
2026-05-28	31.040	31.540	30.900	31.340	30.642	159,133
2026-05-27	31.020	31.820	30.740	31.240	30.545	230,906
2026-05-26	31.060	31.060	30.320	30.660	29.977	143,748
2026-05-25	31.000	31.020	30.800	30.980	30.290	76,928
2026-05-22	30.640	31.020	30.100	30.560	29.880	274,342
2026-05-21	30.660	30.840	30.240	30.300	29.625	219,808
2026-05-20	30.000	30.940	29.620	30.660	29.977	276,435
2026-05-19	30.580	31.320	30.080	30.240	29.567	270,408
2026-05-18	29.300	30.500	29.200	30.400	29.723	323,032
2026-05-15	29.140	29.780	28.760	29.500	28.843	272,189
2026-05-14	29.820	30.060	29.540	29.620	28.961	219,488
2026-05-13	30.500	30.800	29.580	29.580	28.921	274,533
2026-05-12	31.200	31.260	30.620	30.720	30.036	311,887
2026-05-11	31.400	32.100	30.920	31.600	30.896	497,871
2026-05-08	32.400	32.600	30.840	31.300	30.603	581,271
2026-05-07	30.620	31.120	30.420	30.660	29.977	304,801
2026-05-06	30.440	31.300	29.420	30.500	29.821	341,567
2026-05-05	29.320	29.780	28.920	29.340	28.687	291,897
2026-05-04	29.600	29.720	28.820	29.320	28.667	415,299

← NewerPage 2 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.