Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	43.450	43.500	41.660	41.780	40.861	450
2026-02-04	42.630	42.900	41.900	42.390	41.457	21,209
2026-02-03	44.240	44.340	42.520	42.900	41.956	31,470
2026-02-02	43.370	44.340	43.200	43.730	42.768	5,832
2026-01-30	42.900	44.020	42.840	43.890	42.924	81,992
2026-01-29	44.200	44.400	43.000	43.060	42.112	9,910
2026-01-28	44.480	44.860	43.880	44.500	43.521	29,041
2026-01-27	44.730	44.900	44.260	44.500	43.521	63,999
2026-01-26	43.770	44.400	43.500	44.400	43.423	343
2026-01-23	43.890	43.940	43.310	43.750	42.787	210,696
2026-01-22	42.940	44.460	42.780	43.970	43.002	1,001
2026-01-21	42.370	42.420	41.340	42.130	41.203	2,346
2026-01-20	42.800	42.800	41.980	42.370	41.438	1,850
2026-01-19	44.260	44.340	43.060	43.320	42.367	319
2026-01-16	44.000	44.960	43.500	44.750	43.765	3,734
2026-01-15	43.970	44.140	43.460	43.790	42.826	28
2026-01-14	44.280	44.600	43.400	43.690	42.729	12,804
2026-01-13	43.510	44.440	43.240	44.360	43.384	302
2026-01-12	43.430	43.960	42.960	43.300	42.347	75,772
2026-01-09	44.060	44.120	43.380	43.650	42.690	2,960
2026-01-08	44.260	44.560	43.400	43.890	42.924	8,213
2026-01-07	44.950	45.120	43.000	44.200	43.227	1,990
2026-01-06	44.600	44.870	44.400	44.870	43.883	7,397
2026-01-05	44.260	45.060	43.560	44.810	43.824	4,512
2026-01-02	43.350	44.500	43.300	44.180	43.208	593
2025-12-31	43.630	43.630	43.630	43.630	42.670	0
2025-12-30	43.450	43.640	43.380	43.630	42.670	634
2025-12-29	43.200	43.760	43.140	43.710	42.748	6,597
2025-12-24	43.240	43.240	43.240	43.240	42.289	0
2025-12-23	43.530	43.720	43.240	43.240	42.289	283
2025-12-22	43.710	43.880	43.420	43.710	42.748	63,285
2025-12-19	43.410	43.660	43.260	43.590	42.631	384
2025-12-18	43.020	43.380	42.900	43.300	42.347	9,935
2025-12-17	43.590	43.620	43.140	43.410	42.455	7,374
2025-12-16	43.300	44.220	43.280	43.550	42.592	2,182
2025-12-15	43.350	43.740	43.350	43.350	42.396	1,924
2025-12-12	43.300	44.100	43.160	43.160	42.210	1,067
2025-12-11	43.020	43.390	42.620	43.390	42.435	432
2025-12-10	42.960	43.140	42.540	42.800	41.858	396
2025-12-09	43.450	43.560	42.840	43.060	42.112	153
2025-12-08	43.670	44.100	43.540	43.550	42.592	73
2025-12-05	44.000	44.000	43.260	43.550	42.592	876
2025-12-04	43.590	44.280	43.560	44.260	43.286	3,437
2025-12-03	43.260	43.700	43.220	43.390	42.435	552
2025-12-02	43.220	43.300	42.400	43.180	42.230	11,712
2025-12-01	44.300	44.420	43.200	43.550	42.592	8,879
2025-11-28	43.440	44.740	43.440	44.200	43.227	183,826
2025-11-27	39.850	43.420	39.840	43.300	42.347	4,869
2025-11-26	39.730	40.020	39.560	39.630	38.758	7,059
2025-11-25	38.470	39.799	38.460	39.730	38.856	20,428
2025-11-24	38.410	38.660	38.360	38.650	37.800	180,000
2025-11-21	37.860	38.380	37.800	38.150	37.311	15,048
2025-11-20	38.740	38.780	38.220	38.370	37.526	429
2025-11-19	38.370	38.840	38.280	38.780	37.927	29,426
2025-11-18	38.570	39.080	38.260	38.490	37.643	386,841
2025-11-17	40.140	40.220	38.500	39.200	38.337	393,448
2025-11-14	39.810	40.660	37.666	40.020	39.139	115,932
2025-11-13	35.000	36.020	35.000	35.160	34.386	461
2025-11-12	34.410	34.740	33.980	34.680	33.917	102
2025-11-11	34.430	34.500	33.300	34.210	33.457	117,205

← NewerPage 4 of 22 · 1,268 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.