Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	32.240	32.620	32.100	32.100	30.828	136,546
2024-11-21	32.320	32.380	31.860	32.160	30.886	186,218
2024-11-20	33.100	33.340	32.100	32.200	30.924	121,322
2024-11-19	32.900	33.140	32.560	32.940	31.635	202,385
2024-11-18	32.280	33.000	32.200	32.920	31.616	140,069
2024-11-15	32.920	33.500	32.900	33.000	31.692	182,420
2024-11-14	32.260	33.160	32.240	33.160	31.846	217,661
2024-11-13	32.980	33.340	31.940	32.340	31.059	287,105
2024-11-12	33.240	33.560	32.800	33.460	32.134	227,254
2024-11-11	32.900	34.160	32.900	33.660	32.326	206,472
2024-11-08	34.800	34.800	31.400	32.840	31.539	374,671
2024-11-07	31.760	32.900	31.760	32.720	31.423	249,838
2024-11-06	32.000	32.340	31.380	31.680	30.425	206,871
2024-11-05	31.540	31.960	31.440	31.900	30.636	176,317
2024-11-04	31.440	32.080	31.380	31.540	30.290	151,695
2024-11-01	31.420	31.580	31.060	31.460	30.213	100,608
2024-10-31	31.880	32.140	31.120	31.360	30.117	190,427
2024-10-30	32.980	33.140	31.860	32.100	30.828	424,470
2024-10-29	33.600	33.860	33.320	33.560	32.230	144,349
2024-10-28	34.060	34.220	33.480	33.660	32.326	177,408
2024-10-25	34.000	34.100	33.500	33.920	32.576	170,696
2024-10-24	34.040	34.620	33.840	34.040	32.691	188,101
2024-10-23	33.920	34.460	33.740	34.140	32.787	322,591
2024-10-22	36.400	36.660	32.680	34.040	32.691	728,296
2024-10-21	36.600	37.340	36.140	36.220	34.785	265,471
2024-10-18	36.400	37.220	36.400	36.500	35.054	142,264
2024-10-17	36.520	36.820	36.320	36.360	34.919	113,454
2024-10-16	36.280	36.840	36.020	36.560	35.111	157,481
2024-10-15	37.360	37.500	36.280	36.420	34.977	146,098
2024-10-14	37.180	37.380	37.000	37.200	35.726	101,509
2024-10-11	37.380	37.680	37.040	37.040	35.572	144,356
2024-10-10	37.420	37.440	36.800	37.220	35.745	185,503
2024-10-09	38.400	38.660	37.320	37.760	36.264	175,428
2024-10-08	38.560	38.680	38.200	38.300	36.782	90,843
2024-10-07	39.360	39.520	38.520	38.760	37.224	145,987
2024-10-04	38.760	39.620	38.600	39.260	37.704	89,114
2024-10-03	39.420	39.440	38.800	38.800	37.263	115,614
2024-10-02	39.660	40.080	39.040	39.440	37.877	134,049
2024-10-01	40.340	40.480	39.660	39.840	38.261	128,936
2024-09-30	40.680	40.740	39.980	40.120	38.530	193,095
2024-09-27	39.240	40.760	39.220	40.760	39.145	234,474
2024-09-26	38.360	39.400	38.240	39.200	37.647	164,222
2024-09-25	37.680	38.080	37.520	38.000	36.494	74,176
2024-09-24	37.760	38.060	37.580	37.760	36.264	106,591
2024-09-23	37.880	37.880	37.320	37.540	36.052	116,846
2024-09-20	39.000	39.000	37.420	37.720	36.225	411,027
2024-09-19	37.440	38.960	37.320	38.860	37.320	160,241
2024-09-18	37.540	37.540	37.120	37.260	35.784	85,283
2024-09-17	36.980	37.700	36.980	37.400	35.918	95,944
2024-09-16	37.180	37.320	36.860	36.900	35.438	69,671
2024-09-13	37.080	37.280	36.800	37.140	35.668	79,754
2024-09-12	36.800	37.220	36.740	36.900	35.438	96,604
2024-09-11	36.600	36.940	36.400	36.460	35.015	77,162
2024-09-10	36.460	36.720	36.380	36.560	35.111	90,559
2024-09-09	36.740	37.020	36.420	36.480	35.034	117,307
2024-09-06	36.780	36.840	36.340	36.560	35.111	130,602
2024-09-05	36.600	36.920	36.200	36.660	35.207	122,238
2024-09-04	37.800	37.820	36.660	36.720	35.265	189,489
2024-09-03	38.480	39.000	38.140	38.320	36.802	153,923
2024-09-02	39.040	39.040	38.020	38.480	36.955	132,886

← NewerPage 9 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.