Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	38.900	39.060	38.360	39.000	37.455	184,693
2025-05-20	39.300	39.880	39.020	39.200	37.647	309,978
2025-05-19	38.480	39.100	38.480	38.880	37.339	163,346
2025-05-16	39.080	39.400	38.440	38.680	37.147	269,840
2025-05-15	38.740	39.340	38.720	38.980	37.435	187,108
2025-05-14	40.160	40.160	38.560	39.040	37.493	336,072
2025-05-13	38.280	38.620	37.960	38.520	36.994	173,821
2025-05-12	39.440	39.840	37.780	38.040	36.533	253,214
2025-05-09	39.040	39.780	38.580	38.760	37.224	223,192
2025-05-08	38.800	39.140	38.640	39.020	37.474	198,672
2025-05-07	38.780	38.860	38.400	38.440	36.917	140,363
2025-05-06	38.880	39.080	38.000	38.880	37.339	275,917
2025-05-05	38.900	39.100	38.580	38.720	37.186	189,031
2025-05-02	37.880	38.820	37.860	38.680	37.147	340,275
2025-04-30	37.240	37.680	36.860	37.400	35.918	160,197
2025-04-29	37.000	37.500	36.660	37.060	35.591	172,065
2025-04-28	37.140	37.680	36.380	36.840	35.380	289,928
2025-04-25	34.900	37.400	34.760	37.020	35.553	362,888
2025-04-24	36.000	36.520	35.700	36.480	35.034	193,395
2025-04-23	35.980	36.620	35.600	36.200	34.766	300,386
2025-04-22	34.640	35.220	34.120	35.140	33.748	207,681
2025-04-17	35.000	35.240	34.460	34.620	33.248	168,410
2025-04-16	35.020	35.240	34.600	34.920	33.536	191,096
2025-04-15	34.820	35.580	34.720	35.500	34.093	178,488
2025-04-14	35.060	35.220	34.500	34.920	33.536	168,211
2025-04-11	34.020	34.420	33.240	34.120	32.768	341,773
2025-04-10	35.420	35.520	33.400	33.420	32.096	378,740
2025-04-09	32.520	33.080	31.620	32.160	30.886	317,325
2025-04-08	32.820	33.740	32.300	33.540	32.211	347,994
2025-04-07	30.860	33.800	30.840	32.240	30.962	656,514
2025-04-04	34.580	34.860	32.220	33.740	32.403	685,034
2025-04-03	34.000	35.240	33.820	34.860	33.479	327,546
2025-04-02	34.280	35.000	34.120	34.820	33.440	280,342
2025-04-01	34.700	35.000	34.060	34.300	32.941	209,164
2025-03-31	35.000	35.580	33.680	34.200	32.845	393,399
2025-03-28	36.380	36.980	35.360	35.400	33.997	279,079
2025-03-27	36.540	37.040	36.260	36.800	35.342	288,052
2025-03-26	37.960	38.060	37.000	37.000	35.534	332,076
2025-03-25	37.640	38.140	37.260	37.820	36.321	278,716
2025-03-24	38.200	38.400	37.480	37.660	36.168	271,034
2025-03-21	38.560	38.820	37.140	37.680	36.187	740,380
2025-03-20	40.700	40.800	39.000	39.060	37.512	412,187
2025-03-19	40.020	41.460	40.000	40.820	39.202	360,859
2025-03-18	39.800	40.740	39.420	40.340	38.742	427,890
2025-03-17	39.580	40.780	39.360	40.080	38.492	517,496
2025-03-14	37.600	41.680	36.240	39.500	37.935	1,312,254
2025-03-13	37.740	38.400	37.600	37.660	36.168	405,730
2025-03-12	38.300	38.500	37.620	38.080	36.571	328,050
2025-03-11	38.460	39.780	37.900	37.900	36.398	381,210
2025-03-10	39.920	40.360	37.920	38.480	36.955	497,045
2025-03-07	40.040	40.180	39.180	39.400	37.839	565,587
2025-03-06	40.000	41.180	39.440	40.640	39.030	1,079,116
2025-03-05	34.200	39.200	34.140	39.060	37.512	1,185,052
2025-03-04	34.340	34.500	32.740	32.740	31.443	278,948
2025-03-03	33.240	34.880	33.240	34.580	33.210	435,275
2025-02-28	32.480	33.080	32.220	32.880	31.577	5,108,422
2025-02-27	34.200	34.700	33.220	33.500	32.173	513,517
2025-02-26	34.580	35.260	34.360	34.840	33.459	365,781
2025-02-25	33.600	34.560	33.500	34.500	33.133	346,976
2025-02-24	34.680	34.680	33.440	33.880	32.537	403,455

← NewerPage 7 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.