Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	38.700	39.480	38.600	39.480	38.601	187,752
2025-08-12	40.460	40.500	38.580	38.580	37.721	373,708
2025-08-11	40.580	41.020	40.180	40.560	39.657	373,692
2025-08-08	39.200	42.100	39.040	40.940	40.029	930,827
2025-08-07	35.100	37.000	35.100	36.880	36.059	194,124
2025-08-06	35.120	35.320	34.640	35.080	34.299	109,311
2025-08-05	35.000	35.500	34.880	34.980	34.201	101,507
2025-08-04	35.000	35.440	34.700	34.800	34.025	231,219
2025-08-01	37.500	37.500	34.560	34.560	33.791	381,530
2025-07-31	38.540	38.900	38.200	38.220	37.369	125,100
2025-07-30	38.900	39.120	38.360	38.360	37.506	106,466
2025-07-29	39.000	39.440	38.900	38.900	38.034	149,804
2025-07-28	39.700	39.700	38.720	38.720	37.858	115,453
2025-07-25	39.580	39.580	38.920	39.000	38.132	104,917
2025-07-24	39.120	39.900	38.640	39.900	39.012	227,371
2025-07-23	38.900	39.300	38.740	39.020	38.151	120,890
2025-07-22	39.400	39.480	38.120	38.520	37.662	126,588
2025-07-21	39.660	40.380	39.560	39.680	38.797	134,376
2025-07-18	39.460	40.040	39.120	39.500	38.621	153,492
2025-07-17	38.040	39.180	38.040	39.180	38.308	197,396
2025-07-16	38.000	38.440	37.660	37.860	37.017	127,240
2025-07-15	38.360	39.040	38.240	38.240	37.389	188,347
2025-07-14	38.500	38.680	37.940	38.280	37.428	153,170
2025-07-11	39.860	39.860	38.940	39.040	38.171	151,128
2025-07-10	40.200	40.600	39.520	39.600	38.718	186,719
2025-07-09	39.340	40.600	39.080	40.100	39.207	198,847
2025-07-08	37.500	39.180	37.140	39.080	38.210	148,502
2025-07-07	37.760	37.820	36.980	37.560	36.724	163,556
2025-07-04	37.900	38.120	37.700	37.720	36.880	146,198
2025-07-03	38.500	38.720	38.040	38.120	37.271	167,295
2025-07-02	39.320	39.480	38.100	38.540	37.682	214,261
2025-07-01	39.640	39.720	38.920	39.180	38.308	128,485
2025-06-30	39.260	39.960	39.120	39.780	38.894	195,434
2025-06-27	38.980	39.380	38.740	39.160	38.288	165,562
2025-06-26	38.380	38.820	38.220	38.720	37.858	202,194
2025-06-25	37.920	38.380	37.680	38.200	37.350	260,665
2025-06-24	36.760	37.740	36.560	37.700	36.861	280,666
2025-06-23	35.820	36.080	35.400	35.940	35.140	135,750
2025-06-20	36.320	36.800	36.080	36.080	35.277	393,767
2025-06-19	36.480	36.880	36.220	36.220	35.414	144,950
2025-06-18	37.020	37.220	36.300	36.920	36.098	405,067
2025-06-17	37.880	38.100	37.120	37.120	36.294	176,175
2025-06-16	38.160	38.260	37.760	38.060	37.213	133,292
2025-06-13	38.260	38.620	37.940	38.000	37.154	137,435
2025-06-12	39.380	39.540	38.780	39.000	38.132	116,776
2025-06-11	39.560	39.680	39.160	39.420	38.542	114,538
2025-06-10	39.540	39.780	39.140	39.520	38.640	148,589
2025-06-09	40.120	40.120	39.520	39.820	38.933	65,132
2025-06-06	39.860	40.160	39.660	39.820	38.933	129,988
2025-06-05	39.820	40.680	39.380	39.820	38.933	198,848
2025-06-04	38.720	40.020	38.660	39.820	38.933	289,967
2025-06-03	39.040	39.240	38.200	38.580	37.721	229,276
2025-06-02	38.100	38.720	37.720	38.720	37.858	225,921
2025-05-30	38.940	39.540	38.380	38.380	37.526	260,364
2025-05-29	39.440	39.600	38.900	39.020	38.151	147,383
2025-05-28	38.560	39.280	38.540	38.940	38.073	151,612
2025-05-27	39.920	40.120	39.300	39.420	37.858	299,559
2025-05-26	39.280	39.980	38.940	39.980	38.396	230,857
2025-05-23	38.360	38.860	37.420	38.560	37.032	211,352
2025-05-22	38.660	38.960	37.540	38.300	36.782	199,982

← NewerPage 6 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.