Bechtle AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 69.240 | 69.560 | 67.980 | 68.620 | 62.947 | 232,808 |
| 2021-11-09 | 68.380 | 69.500 | 68.280 | 69.140 | 63.424 | 137,108 |
| 2021-11-08 | 67.220 | 68.640 | 67.220 | 68.560 | 62.892 | 142,460 |
| 2021-11-05 | 68.400 | 69.300 | 66.840 | 67.380 | 61.810 | 289,347 |
| 2021-11-04 | 67.360 | 68.960 | 66.900 | 68.720 | 63.039 | 332,240 |
| 2021-11-03 | 65.640 | 66.960 | 65.640 | 66.960 | 61.425 | 167,209 |
| 2021-11-02 | 65.620 | 66.020 | 64.940 | 65.640 | 60.214 | 195,415 |
| 2021-11-01 | 65.400 | 65.700 | 64.760 | 65.620 | 60.195 | 112,757 |
| 2021-10-29 | 64.520 | 65.040 | 63.760 | 64.800 | 59.443 | 177,085 |
| 2021-10-28 | 64.580 | 65.600 | 64.520 | 65.240 | 59.847 | 203,346 |
| 2021-10-27 | 65.040 | 65.640 | 64.600 | 64.740 | 59.388 | 189,983 |
| 2021-10-26 | 64.980 | 65.640 | 64.440 | 65.400 | 59.994 | 196,145 |
| 2021-10-25 | 61.860 | 64.940 | 61.460 | 64.940 | 59.572 | 338,555 |
| 2021-10-22 | 60.600 | 62.220 | 60.480 | 61.640 | 56.544 | 331,845 |
| 2021-10-21 | 59.600 | 60.620 | 59.600 | 60.620 | 55.609 | 209,641 |
← NewerPage 22 of 22 · 1,275 trading days
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.