Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	32.830	37.140	32.200	36.940	36.940	61,039
2026-07-27	32.000	32.580	32.000	32.420	32.420	158
2026-07-24	31.120	31.620	30.580	31.550	31.550	525
2026-07-23	30.800	30.800	30.500	30.510	30.510	2,272
2026-07-22	31.020	31.020	30.430	30.860	30.860	373
2026-07-21	30.360	30.840	30.360	30.640	30.640	2,930
2026-07-20	30.000	30.380	30.000	30.380	30.380	488
2026-07-17	30.000	30.380	30.000	30.190	30.190	9,155
2026-07-16	30.720	30.760	29.640	30.030	30.030	747
2026-07-15	30.740	30.860	30.340	30.680	30.680	5
2026-07-14	30.070	30.800	29.680	30.600	30.600	5,776
2026-07-13	30.860	30.860	30.400	30.760	30.760	5,936
2026-07-10	30.330	30.900	30.320	30.590	30.590	127,178
2026-07-09	31.420	31.420	30.420	30.510	30.510	43,475
2026-07-08	31.320	32.060	30.350	30.350	30.350	130
2026-07-07	32.890	33.000	32.160	32.160	32.160	16,518
2026-07-06	31.540	32.900	31.540	32.680	32.680	8,892
2026-07-03	31.260	31.600	31.260	31.490	31.490	1,631
2026-07-02	31.940	31.940	31.120	31.300	31.300	3,212
2026-07-01	31.350	32.000	31.100	32.000	32.000	13,544
2026-06-30	30.820	31.260	30.820	31.250	31.250	7,068
2026-06-29	31.380	31.380	31.000	31.000	31.000	972
2026-06-26	31.240	31.240	29.920	30.650	30.650	672
2026-06-25	31.430	31.742	30.204	31.060	31.060	38,511
2026-06-24	30.000	30.860	30.000	30.390	30.390	29,414
2026-06-23	29.640	31.080	29.640	30.869	30.869	91,057
2026-06-22	30.010	30.720	29.940	30.220	30.220	99,912
2026-06-19	30.540	30.540	30.240	30.470	30.470	181,696
2026-06-18	30.100	30.800	30.100	30.410	30.410	43,849
2026-06-17	31.300	31.810	31.300	31.810	31.110	22,486
2026-06-16	31.180	31.700	31.180	31.180	30.488	98,458
2026-06-15	31.730	32.400	31.260	31.400	30.703	6,244
2026-06-12	30.880	31.160	30.280	30.740	30.064	5,451
2026-06-11	30.140	31.140	30.140	30.550	29.878	59,795
2026-06-10	30.860	31.700	30.720	31.120	30.435	9,627
2026-06-09	32.840	32.840	31.540	31.730	31.032	119,229
2026-06-08	32.760	32.760	31.680	32.730	32.010	40,638
2026-06-05	32.340	33.640	32.340	32.340	31.628	122,962
2026-06-04	32.970	33.220	32.300	32.910	32.186	1,164
2026-06-03	33.580	33.580	32.600	32.670	31.951	15,886
2026-06-02	34.450	34.620	33.420	33.420	32.685	6,670
2026-06-01	33.120	34.020	33.120	33.960	33.213	7,509
2026-05-29	31.410	33.880	31.340	33.580	32.841	181,559
2026-05-28	31.080	31.320	31.000	31.320	30.631	13,808
2026-05-27	30.880	31.740	30.850	31.100	30.416	69,001
2026-05-26	31.060	31.240	30.320	30.740	30.064	6,398
2026-05-22	30.700	30.920	30.140	30.680	30.005	20,224
2026-05-21	30.630	30.660	30.420	30.430	29.760	36,528
2026-05-20	30.010	30.680	29.800	30.680	30.005	3,910
2026-05-19	30.570	31.180	30.070	30.070	29.408	2,204
2026-05-18	29.270	30.480	29.200	30.290	29.623	8,817
2026-05-15	29.190	29.720	28.800	29.560	28.910	26,303
2026-05-14	29.760	29.920	29.580	29.640	28.988	974
2026-05-13	30.570	30.760	29.580	29.760	29.105	9,690
2026-05-12	31.200	31.360	30.680	30.760	30.083	32,937
2026-05-11	31.390	32.140	31.000	31.370	30.680	37,519
2026-05-08	32.400	32.400	31.000	31.320	30.631	41,937
2026-05-07	30.650	30.980	30.480	30.880	30.201	33,793
2026-05-06	30.530	31.240	29.700	30.490	29.819	47,966
2026-05-05	29.250	29.560	28.960	29.170	28.528	2,344

← NewerPage 2 of 22 · 1,262 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
2022-06-01	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.