Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.200	35.840	34.820	34.820	34.820	153,063
2026-10-15	35.020	35.140	34.100	34.940	34.940	133,949
2026-10-14	35.200	35.740	34.920	35.160	35.160	178,040
2026-10-13	34.960	35.280	34.820	35.280	35.280	141,445
2026-10-12	34.960	35.160	34.680	34.840	34.840	144,132
2026-10-09	34.680	35.420	34.680	34.880	34.880	148,879
2026-10-08	34.240	35.000	34.100	34.360	34.360	156,869
2026-10-07	34.180	34.760	34.080	34.380	34.380	127,385
2026-10-06	34.520	35.260	34.080	34.540	34.540	188,775
2026-10-05	34.240	34.500	34.000	34.060	34.060	121,774
2026-10-02	34.420	35.040	33.920	34.240	34.240	172,767
2026-10-01	34.340	35.580	33.800	34.400	34.400	219,500
2026-09-30	34.660	34.760	34.220	34.480	34.480	111,124
2026-09-29	34.020	34.940	33.860	34.600	34.600	213,877
2026-09-28	33.500	34.200	33.500	33.980	33.980	165,516
2026-09-25	33.440	33.800	33.180	33.520	33.520	131,654
2026-09-24	34.080	34.140	32.980	32.980	32.980	192,302
2026-09-23	35.160	35.180	34.380	34.380	34.380	122,406
2026-09-22	34.980	35.720	34.840	34.940	34.940	317,499
2026-09-21	33.780	35.140	33.780	35.000	35.000	258,391
2026-09-18	33.480	33.960	33.080	33.440	33.440	999,438
2026-09-17	34.360	34.900	33.440	33.440	33.440	464,441
2026-09-16	35.500	35.500	34.440	34.720	34.720	215,581
2026-09-15	35.920	35.920	34.840	35.440	35.440	140,097
2026-09-14	35.480	36.160	35.240	35.660	35.660	138,902
2026-09-11	34.660	35.720	34.640	35.560	35.560	138,471
2026-09-10	35.020	35.060	34.320	34.760	34.760	140,884
2026-09-09	35.160	35.400	34.940	35.140	35.140	151,919
2026-09-08	35.620	35.960	35.200	35.460	35.460	140,288
2026-09-07	36.100	36.100	35.440	35.740	35.740	144,855
2026-09-04	37.380	37.380	36.180	36.240	36.240	226,148
2026-09-03	35.600	36.960	35.560	36.960	36.960	111,139
2026-09-02	36.020	36.020	35.400	35.660	35.660	131,662
2026-09-01	37.180	37.320	36.200	36.360	36.360	124,944
2026-08-31	37.620	37.700	37.300	37.320	37.320	249,407
2026-08-28	37.540	38.000	37.440	38.000	38.000	188,919
2026-08-27	36.800	37.720	36.780	37.660	37.660	212,838
2026-08-26	35.460	36.940	35.300	36.620	36.620	213,156
2026-08-25	35.440	35.740	35.040	35.320	35.320	105,910
2026-08-24	35.520	35.520	35.240	35.400	35.400	98,502
2026-08-21	35.420	35.680	35.140	35.500	35.500	132,014
2026-08-20	35.380	35.520	34.900	35.380	35.380	139,283
2026-08-19	35.200	35.360	34.820	35.260	35.260	100,401
2026-08-18	34.900	35.520	34.800	35.160	35.160	156,051
2026-08-17	34.780	34.960	34.200	34.740	34.740	188,054
2026-08-14	35.160	35.360	34.600	34.640	34.640	109,958
2026-08-13	34.900	35.600	34.260	34.520	34.520	202,954
2026-08-12	37.240	37.400	34.300	34.640	34.640	386,690
2026-08-11	36.600	36.640	35.700	36.000	36.000	168,188
2026-08-10	37.760	37.760	36.620	36.620	36.620	141,723
2026-08-07	37.480	38.100	37.200	37.600	37.600	139,895
2026-08-06	37.200	37.580	36.900	37.060	37.060	188,641
2026-08-05	37.420	37.760	37.000	37.340	37.340	168,492
2026-08-04	37.100	37.320	36.640	37.260	37.260	157,642
2026-08-03	36.440	37.800	36.440	37.040	37.040	233,387
2026-07-31	36.260	36.480	35.660	36.100	36.100	160,590
2026-07-30	36.780	37.200	36.120	36.160	36.160	262,744
2026-07-29	37.680	37.960	36.560	37.160	37.160	463,333
2026-07-28	32.480	37.100	32.220	37.080	37.080	1,062,158
2026-07-27	32.000	32.660	31.940	32.300	32.300	158,637

Page 1 of 2 · 65 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.