Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	42.480	43.790	42.300	43.540	39.941	200,859
2022-05-02	43.990	44.200	41.220	42.270	38.776	258,376
2022-04-29	44.860	45.190	44.200	44.320	40.656	164,439
2022-04-28	43.850	44.610	43.610	44.400	40.730	163,488
2022-04-27	45.700	45.900	43.270	43.560	39.959	327,644
2022-04-26	44.400	44.460	42.920	43.040	39.482	245,405
2022-04-25	43.740	44.430	43.320	43.620	40.014	140,487
2022-04-22	44.530	45.000	44.140	44.140	40.491	135,943
2022-04-21	45.290	45.830	45.010	45.180	41.445	100,382
2022-04-20	44.790	45.600	44.410	45.190	41.454	157,008
2022-04-19	44.460	44.660	43.620	44.650	40.959	175,123
2022-04-14	44.710	45.190	44.250	44.620	40.931	130,898
2022-04-13	44.820	45.150	43.550	44.550	40.867	171,076
2022-04-12	44.810	45.850	44.400	44.970	41.253	277,980
2022-04-11	47.150	47.300	45.160	45.200	41.464	292,197
2022-04-08	48.700	48.750	47.070	47.720	43.775	167,587
2022-04-07	48.660	48.850	47.820	48.070	44.096	165,330
2022-04-06	50.460	51.320	48.150	48.420	44.417	228,430
2022-04-05	51.040	51.920	50.380	50.620	46.435	281,543
2022-04-04	50.800	51.300	50.420	51.140	46.912	227,550
2022-04-01	51.220	51.400	50.420	50.560	46.380	174,481
2022-03-31	52.360	52.600	51.160	51.200	46.968	191,157
2022-03-30	53.220	53.260	51.660	52.120	47.811	188,753
2022-03-29	52.340	53.900	51.900	53.420	49.004	269,325
2022-03-28	51.580	52.240	51.040	51.460	47.206	200,398
2022-03-25	51.580	52.500	51.080	51.520	47.261	186,345
2022-03-24	52.300	52.700	51.460	51.520	47.261	214,920
2022-03-23	52.520	52.880	51.060	51.460	47.206	219,740
2022-03-22	51.280	52.580	51.080	52.060	47.756	289,002
2022-03-21	48.880	51.240	48.190	50.560	46.380	414,770
2022-03-18	47.000	48.530	46.510	48.270	44.280	409,560
2022-03-17	46.830	47.280	46.220	46.940	43.060	196,365
2022-03-16	45.520	46.580	45.300	46.470	42.629	274,694
2022-03-15	44.200	45.000	43.500	44.750	41.051	341,903
2022-03-14	44.840	45.240	43.780	44.640	40.950	190,996
2022-03-11	43.530	45.140	43.020	44.160	40.509	220,186
2022-03-10	44.100	44.370	43.060	43.340	39.757	228,354
2022-03-09	42.410	44.180	41.650	44.180	40.528	290,647
2022-03-08	42.020	43.610	40.820	41.220	37.813	349,795
2022-03-07	41.150	43.660	41.000	42.650	39.124	296,427
2022-03-04	44.090	44.960	42.650	42.670	39.143	240,817
2022-03-03	46.240	46.810	44.620	44.730	41.032	220,902
2022-03-02	45.550	46.580	45.020	46.280	42.454	241,370
2022-03-01	46.200	46.270	44.470	45.730	41.950	234,065
2022-02-28	44.390	46.090	43.900	46.050	42.243	508,699
2022-02-25	45.070	45.420	43.710	45.000	41.280	420,705
2022-02-24	43.830	44.740	42.620	44.570	40.886	532,090
2022-02-23	45.820	46.480	45.270	45.270	41.528	262,214
2022-02-22	44.320	46.040	43.910	45.600	41.830	450,594
2022-02-21	46.190	46.700	45.310	45.770	41.986	148,091
2022-02-18	47.100	47.130	46.070	46.250	42.427	171,238
2022-02-17	47.660	48.280	46.830	47.040	43.151	147,967
2022-02-16	48.060	48.470	47.140	47.750	43.803	259,765
2022-02-15	47.100	48.470	46.890	48.090	44.115	320,086
2022-02-14	46.000	47.640	45.610	47.080	43.188	438,535
2022-02-11	46.570	47.390	45.910	47.070	43.179	698,845
2022-02-10	51.500	51.760	45.820	46.410	42.573	1,280,124
2022-02-09	51.820	52.640	51.580	51.860	47.573	204,860
2022-02-08	51.940	52.100	50.480	51.160	46.931	151,950
2022-02-07	52.700	52.900	51.680	51.820	47.536	165,148

← NewerPage 20 of 22 · 1,280 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.