Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	39.890	40.020	39.660	40.000	39.120	87
2025-08-14	39.550	40.120	39.160	40.060	39.179	10,668
2025-08-13	38.680	39.480	38.680	39.240	38.377	1,554
2025-08-12	40.400	40.460	38.580	38.860	38.005	2,862
2025-08-11	40.620	40.820	40.200	40.480	39.589	8,049
2025-08-08	39.100	42.080	39.020	40.480	39.589	32,530
2025-08-07	35.160	36.900	35.120	36.830	36.020	30,326
2025-08-06	35.080	35.320	34.780	35.060	34.289	3,091
2025-08-05	35.020	35.420	34.920	34.980	34.210	1,469
2025-08-04	35.100	35.400	34.700	34.860	34.093	4,977
2025-08-01	37.460	37.460	34.560	34.610	33.848	45,064
2025-07-31	38.550	38.820	38.200	38.210	37.369	1,187
2025-07-30	38.900	39.060	38.360	38.680	37.829	3,604
2025-07-29	39.040	39.380	38.900	39.040	38.181	1,465
2025-07-28	39.630	39.700	38.720	38.900	38.044	1,250
2025-07-25	39.490	39.600	38.980	39.200	38.337	9,623
2025-07-24	39.200	39.410	38.820	39.410	38.543	4,778
2025-07-23	38.980	39.180	38.700	39.020	38.161	8,018
2025-07-22	39.490	39.600	38.160	38.490	37.643	739
2025-07-21	39.610	40.380	39.560	39.590	38.719	510
2025-07-18	39.320	39.900	39.160	39.470	38.601	2,794
2025-07-17	38.040	39.100	38.040	39.100	38.240	10,053
2025-07-16	38.050	38.240	37.700	37.920	37.086	264
2025-07-15	38.370	38.980	38.240	38.450	37.604	10,501
2025-07-14	38.510	38.600	38.000	38.070	37.232	24,273
2025-07-11	39.790	39.860	39.000	39.160	38.298	20,265
2025-07-10	40.240	40.580	39.600	39.650	38.778	19,771
2025-07-09	39.340	40.500	39.340	40.000	39.120	1,453
2025-07-08	37.440	39.140	37.200	39.140	38.279	13,576
2025-07-07	37.780	37.820	37.060	37.340	36.518	6,145
2025-07-04	38.010	38.100	37.720	37.820	36.988	22,329
2025-07-03	38.490	38.700	38.080	38.290	37.447	9,882
2025-07-02	39.260	39.380	38.100	38.680	37.829	10,084
2025-07-01	39.810	39.840	38.940	39.160	38.298	3,151
2025-06-30	39.180	39.960	39.076	39.850	38.973	408,159
2025-06-27	38.980	39.220	38.701	39.060	38.201	312,429
2025-06-26	38.370	38.760	38.260	38.650	37.800	188,708
2025-06-25	37.920	38.360	37.720	38.110	37.271	324,194
2025-06-24	36.750	37.740	36.600	37.580	36.753	397,927
2025-06-23	35.710	36.060	35.360	35.930	35.139	2,232
2025-06-20	36.340	36.570	36.080	36.200	35.403	36,169
2025-06-19	36.670	36.740	36.220	36.480	35.677	79,657
2025-06-18	37.030	37.070	36.340	37.070	36.254	24,630
2025-06-17	37.920	38.140	37.120	37.190	36.372	1,938
2025-06-16	38.150	38.200	37.800	38.050	37.213	6,958
2025-06-13	38.370	38.680	38.000	38.090	37.252	1,598
2025-06-12	39.450	39.560	38.840	39.240	38.377	1,585
2025-06-11	39.550	39.640	39.280	39.510	38.641	1,455
2025-06-10	39.510	39.670	39.220	39.670	38.797	116,120
2025-06-09	40.100	40.120	39.580	39.710	38.836	976
2025-06-06	39.930	40.020	39.740	39.750	38.875	122,219
2025-06-05	39.850	40.620	39.400	39.890	39.012	585,765
2025-06-04	38.720	39.910	38.580	39.910	39.032	1,469
2025-06-03	38.980	39.140	38.300	38.720	37.868	5,479
2025-06-02	38.170	38.720	37.760	38.550	37.702	3,662
2025-05-30	38.920	39.460	38.380	38.610	37.760	5,720
2025-05-29	39.510	39.580	38.980	39.000	38.142	1,870
2025-05-28	38.530	39.240	38.500	38.980	38.122	1,003
2025-05-27	40.000	40.000	39.420	39.550	37.995	2,636
2025-05-23	38.310	38.820	37.420	38.510	36.996	3,287

← NewerPage 6 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.