Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	52.600	53.220	52.300	52.580	48.233	145,545
2022-02-03	53.620	54.020	52.200	52.220	47.903	95,886
2022-02-02	53.500	54.720	53.320	53.860	49.408	200,315
2022-02-01	53.200	53.880	52.600	52.920	48.545	215,521
2022-01-31	52.600	53.120	52.160	52.720	48.362	209,875
2022-01-28	51.000	51.920	50.680	51.600	47.334	287,130
2022-01-27	50.660	51.320	50.320	51.300	47.059	219,058
2022-01-26	51.740	52.540	51.480	51.700	47.426	157,690
2022-01-25	51.480	51.660	50.040	51.220	46.986	217,464
2022-01-24	52.600	52.920	50.560	50.980	46.766	346,310
2022-01-21	53.680	54.160	52.640	53.100	48.710	266,468
2022-01-20	53.860	54.580	53.140	54.300	49.811	233,034
2022-01-19	52.420	54.400	52.120	53.660	49.224	319,299
2022-01-18	54.960	55.340	50.700	53.020	48.637	902,446
2022-01-17	55.240	55.580	54.820	55.160	50.600	340,236
2022-01-14	55.700	56.660	55.160	55.160	50.600	161,859
2022-01-13	57.420	58.260	56.080	56.300	51.646	301,058
2022-01-12	57.360	57.640	56.640	57.480	52.728	219,022
2022-01-11	57.480	57.840	56.500	56.940	52.233	337,966
2022-01-10	59.480	59.480	56.520	56.920	52.215	314,284
2022-01-07	59.140	59.260	58.460	59.200	54.306	271,394
2022-01-06	59.800	60.020	58.320	59.160	54.270	182,155
2022-01-05	61.220	61.600	60.400	60.880	55.847	123,255
2022-01-04	63.500	63.540	61.200	61.340	56.269	90,428
2022-01-03	62.700	63.840	62.600	63.120	57.902	104,341
2021-12-30	62.280	63.420	62.280	62.940	57.737	84,995
2021-12-29	62.700	63.040	61.840	62.360	57.205	80,441
2021-12-28	62.300	63.180	62.280	62.700	57.517	143,717
2021-12-27	61.700	62.540	61.580	62.280	57.132	93,216
2021-12-23	61.780	61.900	60.960	61.680	56.581	140,933
2021-12-22	60.500	61.960	59.780	61.740	56.636	165,975
2021-12-21	61.580	61.680	59.900	60.180	55.205	231,596
2021-12-20	60.620	61.620	60.620	61.000	55.957	132,088
2021-12-17	61.820	62.220	60.980	62.000	56.875	355,184
2021-12-16	63.360	63.700	61.700	61.700	56.600	187,341
2021-12-15	61.200	62.200	61.040	61.720	56.618	184,458
2021-12-14	62.260	62.520	60.680	61.020	55.976	214,047
2021-12-13	62.040	63.000	61.820	62.220	57.077	135,181
2021-12-10	63.060	63.360	61.580	61.700	56.600	179,301
2021-12-09	63.500	64.300	63.100	63.620	58.361	76,732
2021-12-08	63.700	64.620	63.120	63.180	57.957	173,388
2021-12-07	62.200	63.880	62.200	63.760	58.489	172,881
2021-12-06	62.380	62.800	61.420	61.560	56.471	124,998
2021-12-03	62.400	63.080	61.520	61.860	56.746	186,067
2021-12-02	63.500	63.820	61.460	61.820	56.710	247,393
2021-12-01	64.220	64.320	62.720	63.900	58.618	151,718
2021-11-30	62.620	64.440	62.180	63.780	58.508	451,631
2021-11-29	61.600	63.580	61.340	63.240	58.012	226,833
2021-11-26	60.800	63.100	60.600	62.000	56.875	177,496
2021-11-25	62.280	63.300	62.120	62.960	57.755	114,840
2021-11-24	62.420	62.620	60.720	62.000	56.875	157,209
2021-11-23	63.000	63.220	61.760	62.520	57.352	289,355
2021-11-22	64.800	65.040	63.060	63.120	57.902	113,290
2021-11-19	63.640	65.200	63.440	64.780	59.425	247,156
2021-11-18	65.140	65.720	63.540	63.800	58.526	258,503
2021-11-17	64.260	65.540	63.840	65.280	59.884	177,192
2021-11-16	65.000	65.120	63.560	64.420	59.095	163,834
2021-11-15	64.840	65.560	63.300	64.680	59.333	167,299
2021-11-12	64.420	65.180	62.920	64.860	59.498	314,919
2021-11-11	67.900	68.460	64.100	64.900	59.535	384,054

← NewerPage 21 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.