Bechtle AG (ETR:BC8)
Germany · Delayed Price · Currency is EUR 39.72
-0.52 (-1.29%)
Sep 25, 2025, 5:35 PM CET
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 40.02 | 40.26 | 39.28 | 39.72 | 39.72 | -1.29% | 151,072 |
| Sep 24, 2025 | 40.22 | 40.64 | 39.46 | 40.24 | 40.24 | 3.76% | 313,138 |
| Sep 23, 2025 | 37.86 | 38.86 | 37.86 | 38.78 | 38.78 | 3.08% | 163,454 |
| Sep 22, 2025 | 38.16 | 38.20 | 37.40 | 37.62 | 37.62 | -2.13% | 100,151 |
| Sep 19, 2025 | 38.70 | 38.70 | 38.28 | 38.44 | 38.44 | -0.21% | 333,832 |
| Sep 18, 2025 | 37.80 | 38.96 | 37.68 | 38.52 | 38.52 | 2.72% | 185,389 |
| Sep 17, 2025 | 37.24 | 37.58 | 37.08 | 37.50 | 37.50 | 1.35% | 121,527 |
| Sep 16, 2025 | 37.02 | 37.44 | 36.84 | 37.00 | 37.00 | 0.43% | 123,113 |
| Sep 15, 2025 | 37.14 | 37.56 | 36.62 | 36.84 | 36.84 | -0.05% | 98,298 |
| Sep 12, 2025 | 36.58 | 37.04 | 36.22 | 36.86 | 36.86 | 1.38% | 131,982 |
| Sep 11, 2025 | 36.48 | 36.78 | 36.36 | 36.36 | 36.36 | -0.66% | 146,252 |
| Sep 10, 2025 | 37.20 | 37.46 | 36.56 | 36.60 | 36.60 | -0.87% | 97,777 |
| Sep 9, 2025 | 38.06 | 38.18 | 36.90 | 36.92 | 36.92 | -3.20% | 200,284 |
| Sep 8, 2025 | 37.68 | 38.44 | 37.48 | 38.14 | 38.14 | 2.03% | 132,885 |
| Sep 5, 2025 | 37.80 | 38.04 | 37.24 | 37.38 | 37.38 | -0.11% | 119,602 |
| Sep 4, 2025 | 36.88 | 37.64 | 36.74 | 37.42 | 37.42 | 1.19% | 163,887 |
| Sep 3, 2025 | 37.36 | 37.84 | 36.96 | 36.98 | 36.98 | -0.86% | 204,492 |
| Sep 2, 2025 | 39.30 | 39.34 | 37.30 | 37.30 | 37.30 | -5.47% | 284,768 |
| Sep 1, 2025 | 38.76 | 39.46 | 38.62 | 39.46 | 39.46 | 1.65% | 100,749 |
| Aug 29, 2025 | 39.24 | 39.56 | 38.82 | 38.82 | 38.82 | -1.47% | 124,340 |
| Aug 28, 2025 | 39.66 | 39.92 | 39.40 | 39.40 | 39.40 | -0.25% | 150,198 |
| Aug 27, 2025 | 39.86 | 40.02 | 38.90 | 39.50 | 39.50 | -1.30% | 143,812 |
| Aug 26, 2025 | 41.24 | 41.24 | 40.02 | 40.02 | 40.02 | -3.15% | 258,421 |
| Aug 25, 2025 | 41.36 | 41.48 | 41.02 | 41.32 | 41.32 | -0.14% | 122,841 |
| Aug 22, 2025 | 40.92 | 41.38 | 40.84 | 41.38 | 41.38 | 0.88% | 144,576 |
| Aug 21, 2025 | 40.36 | 41.12 | 40.26 | 41.02 | 41.02 | 1.74% | 193,900 |
| Aug 20, 2025 | 40.00 | 40.60 | 39.84 | 40.32 | 40.32 | 0.30% | 204,198 |
| Aug 19, 2025 | 40.08 | 40.28 | 39.84 | 40.20 | 40.20 | 0.30% | 157,345 |
| Aug 18, 2025 | 40.00 | 40.20 | 39.78 | 40.08 | 40.08 | 0.20% | 159,094 |
| Aug 15, 2025 | 39.98 | 40.06 | 39.58 | 40.00 | 40.00 | -0.30% | 146,989 |
| Aug 14, 2025 | 39.58 | 40.28 | 39.06 | 40.12 | 40.12 | 1.62% | 174,431 |
| Aug 13, 2025 | 38.70 | 39.48 | 38.60 | 39.48 | 39.48 | 2.33% | 187,752 |
| Aug 12, 2025 | 40.46 | 40.50 | 38.58 | 38.58 | 38.58 | -4.88% | 373,708 |
| Aug 11, 2025 | 40.58 | 41.02 | 40.18 | 40.56 | 40.56 | -0.93% | 373,692 |
| Aug 8, 2025 | 39.20 | 42.10 | 39.04 | 40.94 | 40.94 | 11.01% | 930,827 |
| Aug 7, 2025 | 35.10 | 37.00 | 35.10 | 36.88 | 36.88 | 5.13% | 194,124 |
| Aug 6, 2025 | 35.12 | 35.32 | 34.64 | 35.08 | 35.08 | 0.29% | 109,311 |
| Aug 5, 2025 | 35.00 | 35.50 | 34.88 | 34.98 | 34.98 | 0.52% | 101,507 |
| Aug 4, 2025 | 35.00 | 35.44 | 34.70 | 34.80 | 34.80 | 0.69% | 231,219 |
| Aug 1, 2025 | 37.50 | 37.50 | 34.56 | 34.56 | 34.56 | -9.58% | 381,530 |
| Jul 31, 2025 | 38.54 | 38.90 | 38.20 | 38.22 | 38.22 | -0.36% | 125,100 |
| Jul 30, 2025 | 38.90 | 39.12 | 38.36 | 38.36 | 38.36 | -1.39% | 106,466 |
| Jul 29, 2025 | 39.00 | 39.44 | 38.90 | 38.90 | 38.90 | 0.46% | 149,804 |
| Jul 28, 2025 | 39.70 | 39.70 | 38.72 | 38.72 | 38.72 | -0.72% | 115,453 |
| Jul 25, 2025 | 39.58 | 39.58 | 38.92 | 39.00 | 39.00 | -2.26% | 104,917 |
| Jul 24, 2025 | 39.12 | 39.90 | 38.64 | 39.90 | 39.90 | 2.26% | 227,371 |
| Jul 23, 2025 | 38.90 | 39.30 | 38.74 | 39.02 | 39.02 | 1.30% | 120,890 |
| Jul 22, 2025 | 39.40 | 39.48 | 38.12 | 38.52 | 38.52 | -2.92% | 126,588 |
| Jul 21, 2025 | 39.66 | 40.38 | 39.56 | 39.68 | 39.68 | 0.46% | 134,376 |
| Jul 18, 2025 | 39.46 | 40.04 | 39.12 | 39.50 | 39.50 | 0.82% | 153,492 |