Bechtle AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.650	36.000	33.440	36.000	36.000	4
2026-10-20	35.100	35.610	33.440	35.610	35.610	2
2026-10-19	34.980	34.980	33.440	34.980	34.980	2
2026-10-16	34.840	34.840	33.440	34.840	34.840	4
2026-10-15	34.920	35.020	34.140	34.940	34.940	2,203
2026-10-14	34.940	35.620	34.940	35.000	35.000	1,982
2026-10-13	34.900	35.280	34.900	35.280	35.280	2,958
2026-10-12	34.680	35.000	34.680	34.840	34.840	500
2026-10-09	34.840	35.360	34.840	34.900	34.900	3,251
2026-10-08	34.980	34.980	34.370	34.370	34.370	8,217
2026-10-07	34.220	34.740	34.220	34.410	34.410	2,810
2026-10-06	34.980	34.980	34.300	34.640	34.640	146
2026-10-05	34.100	34.480	34.100	34.220	34.220	1,292
2026-10-02	34.290	34.520	34.020	34.050	34.050	3,346
2026-10-01	34.210	35.420	33.980	34.250	34.250	23,068
2026-09-30	34.740	34.780	34.280	34.530	34.530	11,405
2026-09-29	34.570	34.840	33.880	34.720	34.720	260
2026-09-28	34.020	34.020	33.500	33.860	33.860	45,426
2026-09-25	33.420	33.760	33.220	33.580	33.580	235
2026-09-24	33.980	33.980	33.170	33.170	33.170	9,794
2026-09-23	35.280	35.280	34.460	34.490	34.490	87
2026-09-22	34.900	35.540	34.900	34.940	34.940	67,044
2026-09-21	35.020	35.020	33.600	35.000	35.000	1,154
2026-09-18	33.780	33.780	33.140	33.250	33.250	1,859
2026-09-17	33.760	34.980	33.760	33.980	33.980	699
2026-09-16	35.500	35.500	34.460	34.900	34.900	41
2026-09-15	35.940	35.940	34.940	35.440	35.440	1,407
2026-09-14	35.810	36.140	35.300	35.460	35.460	9,340
2026-09-11	35.220	35.680	34.240	35.530	35.530	87
2026-09-10	34.460	35.060	34.460	34.490	34.490	5,655
2026-09-09	35.380	35.380	34.920	34.980	34.980	46
2026-09-08	35.410	35.960	35.260	35.360	35.360	138
2026-09-07	36.240	36.240	35.540	35.780	35.780	765
2026-09-04	36.400	37.380	36.250	36.280	36.280	1,519
2026-09-03	35.440	36.850	35.440	36.850	36.850	288
2026-09-02	35.980	35.980	35.500	35.790	35.790	428
2026-09-01	37.130	37.240	36.200	36.434	36.434	23,332
2026-08-28	37.520	37.940	37.520	37.800	37.800	1,249
2026-08-27	36.820	37.700	36.820	37.600	37.600	331
2026-08-26	35.420	36.940	35.420	36.680	36.680	11,507
2026-08-25	35.700	35.700	35.180	35.400	35.400	154
2026-08-24	35.220	35.560	35.220	35.460	35.460	695
2026-08-21	35.620	35.620	35.220	35.550	35.550	307
2026-08-20	35.020	35.470	35.020	35.320	35.320	11,583
2026-08-19	35.350	35.350	35.000	35.350	35.350	148
2026-08-18	34.880	35.520	34.720	35.140	35.140	329
2026-08-17	34.460	34.780	34.460	34.700	34.700	97
2026-08-14	34.660	35.300	34.660	34.760	34.760	14,555
2026-08-13	35.100	35.340	34.380	34.550	34.550	25,285
2026-08-12	35.790	37.460	34.500	34.720	34.720	29,081
2026-08-11	36.740	36.740	35.720	36.080	36.080	7,687
2026-08-10	37.720	37.800	36.860	36.860	36.860	911
2026-08-07	37.860	38.080	37.280	37.680	37.680	620
2026-08-06	37.010	37.480	37.010	37.010	37.010	898
2026-08-05	37.130	37.620	37.130	37.130	37.130	7,307
2026-08-04	36.760	37.240	36.760	37.160	37.160	533
2026-08-03	36.580	37.420	36.580	37.220	37.220	35,521
2026-07-31	36.400	36.400	35.740	36.240	36.240	3,259
2026-07-30	36.160	37.200	36.160	36.500	36.500	21,385
2026-07-29	36.640	37.940	36.640	37.230	37.230	4,038

Page 1 of 5 · 254 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.