Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.540	42.900	41.760	42.800	41.847	286,572
2026-02-03	44.200	44.360	42.520	42.520	41.573	129,185
2026-02-02	43.220	44.360	43.200	43.860	42.884	88,761
2026-01-30	42.860	44.020	42.860	43.840	42.864	75,946
2026-01-29	44.060	44.500	42.880	42.880	41.925	147,296
2026-01-28	44.500	44.820	43.880	44.520	43.529	92,546
2026-01-27	44.720	44.800	44.100	44.500	43.509	100,472
2026-01-26	43.720	44.420	43.440	44.360	43.372	120,957
2026-01-23	43.820	44.020	43.200	43.700	42.727	136,062
2026-01-22	42.860	44.540	42.820	43.980	43.001	301,941
2026-01-21	42.400	42.400	41.340	42.060	41.124	163,475
2026-01-20	42.800	42.800	41.900	42.360	41.417	209,081
2026-01-19	43.980	44.180	42.920	43.220	42.258	105,978
2026-01-16	44.040	44.960	43.480	44.960	43.959	185,644
2026-01-15	43.900	44.080	43.340	43.980	43.001	148,812
2026-01-14	44.340	44.560	43.220	43.840	42.864	120,214
2026-01-13	43.520	44.520	43.480	44.360	43.372	114,912
2026-01-12	43.460	43.940	42.960	43.440	42.473	159,271
2026-01-09	44.000	44.100	43.300	43.380	42.414	162,855
2026-01-08	44.360	44.700	43.320	43.920	42.942	185,079
2026-01-07	44.980	45.140	43.020	44.360	43.372	256,583
2026-01-06	44.700	44.960	44.360	44.820	43.822	109,819
2026-01-05	44.240	45.040	43.540	44.880	43.881	190,951
2026-01-02	43.360	44.520	43.360	44.040	43.060	139,818
2025-12-30	43.500	43.680	43.220	43.680	42.708	70,149
2025-12-29	43.160	43.820	43.160	43.400	42.434	160,762
2025-12-23	43.500	43.740	43.120	43.280	42.316	117,935
2025-12-22	43.740	43.800	43.360	43.500	42.532	103,715
2025-12-19	43.320	43.700	43.160	43.440	42.473	410,850
2025-12-18	42.980	43.640	42.900	43.520	42.551	283,326
2025-12-17	43.620	43.680	43.100	43.220	42.258	235,654
2025-12-16	43.320	44.200	43.280	43.620	42.649	226,382
2025-12-15	43.360	43.800	43.080	43.640	42.668	208,092
2025-12-12	43.400	44.200	43.000	43.200	42.238	115,996
2025-12-11	42.900	43.440	42.640	43.360	42.395	102,494
2025-12-10	42.820	43.040	42.540	42.980	42.023	107,258
2025-12-09	43.480	43.600	42.720	43.100	42.140	140,746
2025-12-08	43.600	44.120	43.460	43.460	42.492	167,983
2025-12-05	44.000	44.080	43.160	43.320	42.356	130,429
2025-12-04	43.500	44.400	43.500	44.280	43.294	227,337
2025-12-03	43.220	43.780	43.060	43.380	42.414	216,598
2025-12-02	43.220	43.280	42.380	43.120	42.160	159,579
2025-12-01	44.320	44.420	43.080	43.300	42.336	251,481
2025-11-28	43.440	44.740	43.440	44.400	43.412	566,364
2025-11-27	39.820	43.400	39.820	43.340	42.375	632,503
2025-11-26	39.700	40.100	39.460	39.800	38.914	169,004
2025-11-25	38.480	39.840	38.040	39.800	38.914	231,520
2025-11-24	38.420	38.800	38.260	38.700	37.838	295,651
2025-11-21	37.920	38.520	37.760	38.380	37.526	146,671
2025-11-20	38.780	38.800	38.200	38.380	37.526	104,546
2025-11-19	38.520	38.960	38.320	38.580	37.721	158,193
2025-11-18	38.540	39.100	38.280	38.620	37.760	229,676
2025-11-17	40.000	40.100	38.400	39.120	38.249	250,409
2025-11-14	39.960	40.840	39.120	40.100	39.207	1,071,051
2025-11-13	34.920	36.060	34.880	34.880	34.103	258,278
2025-11-12	34.440	34.880	33.900	34.700	33.927	155,966
2025-11-11	34.440	34.440	33.280	34.220	33.458	420,140
2025-11-10	35.100	35.280	34.180	34.260	33.497	152,359
2025-11-07	34.740	35.040	34.120	34.260	33.497	137,871
2025-11-06	35.100	35.540	34.400	34.480	33.712	144,025

← NewerPage 4 of 22 · 1,278 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.