Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	36.88	37.64	36.74	37.38	37.38	1.08%	22,854
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
Jul 17, 2025	38.04	39.18	38.04	39.18	39.18	3.49%	197,396
Jul 16, 2025	38.00	38.44	37.66	37.86	37.86	-0.99%	127,240
Jul 15, 2025	38.36	39.04	38.24	38.24	38.24	-0.10%	188,347
Jul 14, 2025	38.50	38.68	37.94	38.28	38.28	-1.95%	153,170
Jul 11, 2025	39.86	39.86	38.94	39.04	39.04	-1.41%	151,128
Jul 10, 2025	40.20	40.60	39.52	39.60	39.60	-1.25%	186,719
Jul 9, 2025	39.34	40.60	39.08	40.10	40.10	2.61%	198,847
Jul 8, 2025	37.50	39.18	37.14	39.08	39.08	4.05%	148,502
Jul 7, 2025	37.76	37.82	36.98	37.56	37.56	-0.42%	163,556
Jul 4, 2025	37.90	38.12	37.70	37.72	37.72	-1.05%	146,198
Jul 3, 2025	38.50	38.72	38.04	38.12	38.12	-1.09%	167,295
Jul 2, 2025	39.32	39.48	38.10	38.54	38.54	-1.63%	214,261
Jul 1, 2025	39.64	39.72	38.92	39.18	39.18	-1.51%	128,485
Jun 30, 2025	39.26	39.96	39.12	39.78	39.78	1.58%	195,434
Jun 27, 2025	38.98	39.38	38.74	39.16	39.16	1.14%	165,562