Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	29.250	29.560	28.960	29.170	28.528	2,344
2026-05-01	29.360	29.360	29.360	29.360	28.714	0
2026-04-30	28.660	29.360	28.660	29.360	28.714	365
2026-04-29	29.110	29.340	28.960	29.070	28.430	2,602
2026-04-28	28.930	29.040	28.620	28.910	28.274	9,748
2026-04-27	29.230	29.620	29.060	29.190	28.548	129,611
2026-04-24	29.400	29.780	28.740	29.360	28.714	10,949
2026-04-23	30.070	30.200	29.120	29.270	28.626	4,872
2026-04-22	31.350	31.520	30.200	30.310	29.643	2,739
2026-04-21	30.960	31.420	30.800	31.300	30.611	18,919
2026-04-20	31.040	31.400	30.900	31.140	30.455	504
2026-04-17	30.720	32.160	30.720	31.670	30.973	39,808
2026-04-16	30.760	31.360	30.560	30.940	30.259	14,341
2026-04-15	30.450	30.740	30.160	30.570	29.897	30,503
2026-04-14	29.980	30.580	29.900	30.510	29.839	12,101
2026-04-13	29.230	29.820	28.960	29.780	29.125	3,813
2026-04-10	29.260	29.920	29.260	29.500	28.851	14,794
2026-04-09	29.920	30.240	29.000	29.110	28.469	5,632
2026-04-08	31.000	31.360	30.380	30.610	29.936	36,949
2026-04-07	29.500	30.080	29.400	29.400	28.753	3,200
2026-04-02	29.380	29.540	28.680	29.480	28.831	5,926
2026-04-01	29.840	30.040	29.400	29.840	29.183	2,768
2026-03-31	28.000	29.280	27.820	29.110	28.469	8,920
2026-03-30	27.020	27.770	27.000	27.770	27.159	3,147
2026-03-27	27.410	27.640	27.060	27.300	26.699	96,764
2026-03-26	27.610	27.860	26.760	27.350	26.748	26,516
2026-03-25	27.000	28.180	26.800	28.180	27.560	19,361
2026-03-24	27.320	27.580	26.140	26.570	25.985	7,744
2026-03-23	25.540	26.740	24.600	26.270	25.692	40,632
2026-03-20	30.680	30.720	24.880	25.740	25.174	171,721
2026-03-19	30.310	30.440	29.640	30.170	29.506	25,881
2026-03-18	30.920	31.060	30.340	30.430	29.760	3,546
2026-03-17	30.680	30.940	30.360	30.490	29.819	1,174
2026-03-16	31.910	32.040	30.620	31.080	30.396	41,556
2026-03-13	32.240	32.300	31.460	31.490	30.797	16,034
2026-03-12	32.420	32.900	32.360	32.440	31.726	10,333
2026-03-11	32.340	32.840	32.020	32.460	31.746	32,054
2026-03-10	33.400	33.480	32.620	32.620	31.902	38
2026-03-09	32.950	33.260	32.720	32.830	32.108	114,573
2026-03-06	33.660	33.860	33.200	33.520	32.782	8,869
2026-03-05	33.400	33.500	32.980	33.170	32.440	21,134
2026-03-04	33.090	33.360	33.000	33.360	32.626	100
2026-03-03	32.890	33.220	32.600	32.890	32.166	142,669
2026-03-02	33.010	33.860	33.000	33.050	32.323	1,125
2026-02-27	33.420	33.860	33.200	33.860	33.115	57,164
2026-02-26	32.690	33.300	32.240	33.270	32.538	1,926
2026-02-25	32.280	32.600	32.100	32.480	31.765	131,370
2026-02-24	32.380	32.700	32.200	32.360	31.648	11,956
2026-02-23	32.750	33.500	32.300	32.320	31.609	4,906
2026-02-20	32.810	33.260	32.660	33.010	32.284	3,415
2026-02-19	33.290	33.320	32.600	32.670	31.951	422
2026-02-18	32.970	33.400	32.680	33.400	32.665	283,513
2026-02-17	32.160	32.840	31.980	32.640	31.922	90,088
2026-02-16	33.130	33.240	32.342	32.380	31.668	176,529
2026-02-13	32.950	33.300	32.480	32.670	31.951	240,125
2026-02-12	34.880	34.960	32.600	32.670	31.951	35,482
2026-02-11	36.020	36.160	34.700	34.920	34.152	4,946
2026-02-10	36.440	36.660	36.020	36.200	35.403	55,367
2026-02-09	37.760	38.000	36.240	36.260	35.462	23,823
2026-02-06	39.020	39.780	37.880	38.070	37.232	37,535

← NewerPage 3 of 22 · 1,263 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.