Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	33.540	34.140	33.360	33.360	32.038	254,836
2025-02-20	33.400	33.780	33.220	33.400	32.077	236,276
2025-02-19	34.220	34.260	33.280	33.400	32.077	236,510
2025-02-18	34.520	34.760	33.880	34.120	32.768	328,086
2025-02-17	33.140	34.500	32.900	34.460	33.095	309,665
2025-02-14	32.660	33.100	32.480	33.000	31.692	247,248
2025-02-13	32.600	33.340	32.580	32.860	31.558	284,376
2025-02-12	32.280	32.500	32.020	32.440	31.155	227,471
2025-02-11	32.020	32.340	31.920	32.320	31.039	143,411
2025-02-10	31.580	32.200	31.580	32.120	30.847	156,940
2025-02-07	32.540	32.580	31.300	31.460	30.213	272,582
2025-02-06	32.280	32.800	31.660	32.600	31.308	268,345
2025-02-05	33.000	33.560	32.180	32.300	31.020	534,805
2025-02-04	31.500	31.680	31.320	31.580	30.329	140,065
2025-02-03	31.080	31.640	30.900	31.620	30.367	203,286
2025-01-31	31.820	32.520	31.640	32.500	31.212	199,088
2025-01-30	31.360	32.040	31.120	31.820	30.559	201,377
2025-01-29	31.560	31.600	30.960	31.460	30.213	183,125
2025-01-28	30.740	31.500	30.580	31.500	30.252	280,060
2025-01-27	31.000	31.000	30.220	30.700	29.484	184,137
2025-01-24	30.520	31.660	30.460	31.320	30.079	186,984
2025-01-23	30.640	30.640	30.160	30.360	29.157	233,916
2025-01-22	30.960	31.100	30.480	30.660	29.445	250,977
2025-01-21	30.920	31.140	30.820	30.960	29.733	118,555
2025-01-20	31.280	31.600	30.980	31.140	29.906	143,305
2025-01-17	30.720	31.360	30.500	31.260	30.021	197,438
2025-01-16	30.900	31.220	30.380	30.740	29.522	183,951
2025-01-15	29.740	30.900	29.660	30.660	29.445	223,881
2025-01-14	30.920	30.980	29.600	29.600	28.427	261,918
2025-01-13	30.060	30.660	29.660	30.660	29.445	191,478
2025-01-10	29.500	30.260	28.740	30.140	28.946	335,354
2025-01-09	29.900	30.200	29.600	29.600	28.427	175,049
2025-01-08	30.780	30.900	29.920	30.080	28.888	189,110
2025-01-07	30.900	31.000	30.520	30.940	29.714	198,693
2025-01-06	30.760	31.500	30.600	30.880	29.656	228,612
2025-01-03	31.240	31.340	30.500	30.620	29.407	188,594
2025-01-02	31.180	31.540	30.980	31.340	30.098	128,192
2024-12-30	31.660	31.760	31.100	31.100	29.868	97,181
2024-12-27	30.900	32.140	30.900	31.880	30.617	469,992
2024-12-23	30.640	31.000	30.460	31.000	29.772	164,545
2024-12-20	30.040	30.820	29.980	30.720	29.503	413,258
2024-12-19	30.320	30.720	30.100	30.360	29.157	273,898
2024-12-18	31.060	31.280	30.660	30.840	29.618	163,325
2024-12-17	30.700	31.080	30.540	31.060	29.829	187,465
2024-12-16	30.520	30.900	29.900	30.860	29.637	329,497
2024-12-13	31.320	31.400	30.620	30.700	29.484	147,908
2024-12-12	31.980	33.440	31.380	31.380	30.137	282,901
2024-12-11	32.240	32.260	31.840	32.040	30.770	153,969
2024-12-10	32.200	32.520	31.900	32.320	31.039	132,148
2024-12-09	32.560	32.740	32.160	32.480	31.193	163,041
2024-12-06	32.020	32.500	32.020	32.420	31.135	114,890
2024-12-05	32.000	32.320	31.760	32.140	30.866	224,704
2024-12-04	31.460	32.080	31.460	32.080	30.809	194,718
2024-12-03	31.060	31.600	31.040	31.380	30.137	241,564
2024-12-02	30.900	31.220	30.660	30.980	29.752	207,666
2024-11-29	31.420	31.560	30.780	31.100	29.868	195,232
2024-11-28	31.660	32.060	31.480	31.480	30.233	88,307
2024-11-27	32.020	32.200	31.400	31.440	30.194	139,014
2024-11-26	32.140	32.520	31.860	32.040	30.770	157,367
2024-11-25	32.320	32.740	32.000	32.340	31.059	456,329

← NewerPage 8 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.