Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	34.860	35.480	34.660	35.180	34.397	121,142
2025-11-04	35.460	35.680	35.220	35.260	34.475	196,867
2025-11-03	36.540	36.540	35.860	35.940	35.140	173,007
2025-10-31	36.440	36.780	36.100	36.640	35.824	183,799
2025-10-30	35.740	36.880	35.740	36.500	35.687	237,592
2025-10-29	36.520	36.820	35.640	35.640	34.847	186,934
2025-10-28	36.880	37.140	36.460	36.720	35.902	303,825
2025-10-27	36.720	37.180	35.980	36.220	35.414	383,303
2025-10-24	36.520	36.640	36.080	36.560	35.746	157,703
2025-10-23	35.660	36.320	35.560	36.320	35.511	203,215
2025-10-22	36.340	36.400	35.860	35.860	35.062	244,226
2025-10-21	36.120	36.420	35.800	36.340	35.531	202,249
2025-10-20	35.640	35.940	35.320	35.940	35.140	161,711
2025-10-17	34.800	35.460	34.520	35.280	34.495	271,504
2025-10-16	35.320	35.520	35.040	35.320	34.534	209,122
2025-10-15	35.240	35.700	35.040	35.340	34.553	179,588
2025-10-14	35.200	35.200	34.540	34.980	34.201	265,644
2025-10-13	36.000	36.260	35.360	35.520	34.729	192,250
2025-10-10	36.520	36.680	35.460	35.460	34.671	192,467
2025-10-09	37.500	37.660	36.320	36.560	35.746	257,033
2025-10-08	38.120	38.120	37.380	37.380	36.548	135,884
2025-10-07	38.280	38.540	37.820	37.940	37.095	114,629
2025-10-06	38.380	38.500	37.700	38.240	37.389	131,623
2025-10-03	39.160	39.180	37.660	38.280	37.428	189,554
2025-10-02	39.400	39.680	38.500	38.880	38.014	161,092
2025-10-01	39.020	39.360	38.620	38.980	38.112	135,683
2025-09-30	39.080	39.320	38.840	39.240	38.366	115,105
2025-09-29	39.660	39.660	38.940	39.160	38.288	99,460
2025-09-26	39.720	39.820	39.040	39.260	38.386	146,683
2025-09-25	40.020	40.260	39.280	39.720	38.836	151,072
2025-09-24	40.220	40.640	39.460	40.240	39.344	313,138
2025-09-23	37.860	38.860	37.860	38.780	37.917	163,454
2025-09-22	38.160	38.200	37.400	37.620	36.782	100,151
2025-09-19	38.700	38.700	38.280	38.440	37.584	333,832
2025-09-18	37.800	38.960	37.680	38.520	37.662	185,389
2025-09-17	37.240	37.580	37.080	37.500	36.665	121,527
2025-09-16	37.020	37.440	36.840	37.000	36.176	123,113
2025-09-15	37.140	37.560	36.620	36.840	36.020	98,298
2025-09-12	36.580	37.040	36.220	36.860	36.039	131,982
2025-09-11	36.480	36.780	36.360	36.360	35.551	146,252
2025-09-10	37.200	37.460	36.560	36.600	35.785	97,777
2025-09-09	38.060	38.180	36.900	36.920	36.098	200,284
2025-09-08	37.680	38.440	37.480	38.140	37.291	132,885
2025-09-05	37.800	38.040	37.240	37.380	36.548	119,602
2025-09-04	36.880	37.640	36.740	37.420	36.587	163,887
2025-09-03	37.360	37.840	36.960	36.980	36.157	204,492
2025-09-02	39.300	39.340	37.300	37.300	36.470	284,768
2025-09-01	38.760	39.460	38.620	39.460	38.581	100,749
2025-08-29	39.240	39.560	38.820	38.820	37.956	124,340
2025-08-28	39.660	39.920	39.400	39.400	38.523	150,198
2025-08-27	39.860	40.020	38.900	39.500	38.621	143,812
2025-08-26	41.240	41.240	40.020	40.020	39.129	258,421
2025-08-25	41.360	41.480	41.020	41.320	40.400	122,841
2025-08-22	40.920	41.380	40.840	41.380	40.459	144,576
2025-08-21	40.360	41.120	40.260	41.020	40.107	193,900
2025-08-20	40.000	40.600	39.840	40.320	39.422	204,198
2025-08-19	40.080	40.280	39.840	40.200	39.305	157,345
2025-08-18	40.000	40.200	39.780	40.080	39.188	159,094
2025-08-15	39.980	40.060	39.580	40.000	39.109	146,989
2025-08-14	39.580	40.280	39.060	40.120	39.227	174,431

← NewerPage 5 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.