Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.700	29.400	28.460	29.040	28.393	378,914
2026-04-29	29.100	29.400	28.940	29.000	28.354	248,390
2026-04-28	29.000	29.140	28.620	28.980	28.335	258,535
2026-04-27	29.260	29.620	29.140	29.240	28.589	274,388
2026-04-24	29.380	29.860	28.680	29.060	28.413	361,904
2026-04-23	30.180	30.200	29.100	29.160	28.511	247,808
2026-04-22	31.360	31.360	30.200	30.360	29.684	344,030
2026-04-21	31.020	31.500	30.720	31.060	30.369	183,035
2026-04-20	31.000	31.500	30.960	31.000	30.310	222,135
2026-04-17	30.800	32.160	30.600	31.740	31.033	328,640
2026-04-16	30.700	31.400	30.520	30.680	29.997	259,697
2026-04-15	30.480	30.820	30.180	30.400	29.723	252,966
2026-04-14	30.000	30.660	29.780	30.560	29.880	348,733
2026-04-13	29.280	29.900	28.840	29.900	29.234	499,125
2026-04-10	29.140	29.940	29.140	29.780	29.117	328,811
2026-04-09	30.100	30.140	28.980	29.040	28.393	222,443
2026-04-08	31.000	31.360	30.380	30.380	29.704	299,248
2026-04-07	29.520	30.060	29.260	29.460	28.804	258,464
2026-04-02	29.400	29.660	28.640	29.480	28.824	254,870
2026-04-01	29.800	30.020	29.380	29.860	29.195	315,075
2026-03-31	27.880	29.320	27.880	29.160	28.511	494,989
2026-03-30	27.060	27.840	27.000	27.740	27.122	396,889
2026-03-27	27.400	27.660	27.000	27.280	26.673	300,419
2026-03-26	27.800	27.880	26.620	27.400	26.790	475,547
2026-03-25	27.000	28.200	26.600	28.060	27.435	404,626
2026-03-24	27.360	27.640	26.100	26.440	25.851	527,062
2026-03-23	25.500	26.740	24.560	26.440	25.851	685,568
2026-03-20	30.700	31.220	24.800	25.760	25.187	2,223,328
2026-03-19	30.400	30.420	29.640	30.040	29.371	530,926
2026-03-18	30.880	31.200	30.240	30.440	29.762	383,959
2026-03-17	30.680	31.040	30.300	30.520	29.841	281,891
2026-03-16	31.840	32.020	30.620	31.000	30.310	252,706
2026-03-13	32.140	32.300	31.360	31.700	30.994	275,630
2026-03-12	32.400	33.000	32.100	32.500	31.776	186,793
2026-03-11	32.240	33.020	32.040	32.680	31.952	188,788
2026-03-10	33.320	33.400	32.540	32.540	31.816	315,690
2026-03-09	33.000	33.320	32.620	32.840	32.109	247,693
2026-03-06	33.740	33.860	33.160	33.520	32.774	244,902
2026-03-05	33.500	33.520	32.900	33.220	32.480	208,784
2026-03-04	33.140	33.420	32.780	33.420	32.676	132,961
2026-03-03	32.800	33.260	32.600	32.840	32.109	248,130
2026-03-02	33.020	34.000	32.920	33.060	32.324	281,845
2026-02-27	33.400	34.200	33.140	34.200	33.439	489,770
2026-02-26	32.600	33.500	32.220	33.500	32.754	309,933
2026-02-25	32.220	32.820	32.020	32.400	31.679	225,948
2026-02-24	32.420	32.740	32.140	32.260	31.542	346,111
2026-02-23	32.700	33.520	32.240	32.520	31.796	332,280
2026-02-20	32.800	33.380	32.520	33.000	32.265	215,351
2026-02-19	33.260	33.340	32.520	32.820	32.089	215,458
2026-02-18	32.900	33.420	32.440	33.260	32.520	296,514
2026-02-17	32.100	32.880	31.860	32.640	31.913	345,481
2026-02-16	33.220	33.220	32.200	32.420	31.698	450,794
2026-02-13	33.100	33.500	32.420	32.840	32.109	470,217
2026-02-12	34.840	34.900	32.600	32.760	32.031	474,513
2026-02-11	36.000	36.100	34.700	34.700	33.927	358,883
2026-02-10	36.400	36.680	35.980	36.240	35.433	389,729
2026-02-09	37.840	37.860	36.100	36.160	35.355	674,012
2026-02-06	39.040	39.920	37.800	38.000	37.154	743,567
2026-02-05	43.500	43.500	41.620	42.000	41.065	255,851
2026-02-04	42.540	42.900	41.760	42.800	41.847	286,572

← NewerPage 3 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.