Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.48	33.96	33.08	33.44	33.44	-	999,438
Sep 17, 2026	34.36	34.90	33.44	33.44	33.44	-3.69%	464,441
Sep 16, 2026	35.50	35.50	34.44	34.72	34.72	-2.03%	215,581
Sep 15, 2026	35.92	35.92	34.84	35.44	35.44	-0.62%	140,097
Sep 14, 2026	35.48	36.16	35.24	35.66	35.66	0.28%	138,902
Sep 11, 2026	34.66	35.72	34.64	35.56	35.56	2.30%	138,471
Sep 10, 2026	35.02	35.06	34.32	34.76	34.76	-1.08%	140,884
Sep 9, 2026	35.16	35.40	34.94	35.14	35.14	-0.90%	151,919
Sep 8, 2026	35.62	35.96	35.20	35.46	35.46	-0.78%	140,288
Sep 7, 2026	36.10	36.10	35.44	35.74	35.74	-1.38%	144,855
Sep 4, 2026	37.38	37.38	36.18	36.24	36.24	-1.95%	226,148
Sep 3, 2026	35.60	36.96	35.56	36.96	36.96	3.65%	111,139
Sep 2, 2026	36.02	36.02	35.40	35.66	35.66	-1.93%	131,662
Sep 1, 2026	37.18	37.32	36.20	36.36	36.36	-2.57%	124,944
Aug 31, 2026	37.62	37.70	37.30	37.32	37.32	-1.79%	249,407
Aug 28, 2026	37.54	38.00	37.44	38.00	38.00	0.90%	188,919
Aug 27, 2026	36.80	37.72	36.78	37.66	37.66	2.84%	212,838
Aug 26, 2026	35.46	36.94	35.30	36.62	36.62	3.68%	213,156
Aug 25, 2026	35.44	35.74	35.04	35.32	35.32	-0.23%	105,910
Aug 24, 2026	35.52	35.52	35.24	35.40	35.40	-0.28%	98,502
Aug 21, 2026	35.42	35.68	35.14	35.50	35.50	0.34%	132,014
Aug 20, 2026	35.38	35.52	34.90	35.38	35.38	0.34%	139,283
Aug 19, 2026	35.20	35.36	34.82	35.26	35.26	0.28%	100,401
Aug 18, 2026	34.90	35.52	34.80	35.16	35.16	1.21%	156,051
Aug 17, 2026	34.78	34.96	34.20	34.74	34.74	0.29%	188,054
Aug 14, 2026	35.16	35.36	34.60	34.64	34.64	0.35%	109,958
Aug 13, 2026	34.90	35.60	34.26	34.52	34.52	-0.35%	202,954
Aug 12, 2026	37.24	37.40	34.30	34.64	34.64	-3.78%	386,690
Aug 11, 2026	36.60	36.64	35.70	36.00	36.00	-1.69%	168,188
Aug 10, 2026	37.76	37.76	36.62	36.62	36.62	-2.61%	141,723
Aug 7, 2026	37.48	38.10	37.20	37.60	37.60	1.46%	139,895
Aug 6, 2026	37.20	37.58	36.90	37.06	37.06	-0.75%	188,641
Aug 5, 2026	37.42	37.76	37.00	37.34	37.34	0.21%	168,492
Aug 4, 2026	37.10	37.32	36.64	37.26	37.26	0.59%	157,642
Aug 3, 2026	36.44	37.80	36.44	37.04	37.04	2.60%	233,387
Jul 31, 2026	36.26	36.48	35.66	36.10	36.10	-0.17%	160,590
Jul 30, 2026	36.78	37.20	36.12	36.16	36.16	-2.69%	262,744
Jul 29, 2026	37.68	37.96	36.56	37.16	37.16	0.22%	463,333
Jul 28, 2026	32.48	37.10	32.22	37.08	37.08	14.80%	1,062,158
Jul 27, 2026	32.00	32.66	31.94	32.30	32.30	2.09%	158,637
Jul 24, 2026	30.50	31.64	30.50	31.64	31.64	3.33%	140,860
Jul 23, 2026	30.68	30.90	30.40	30.62	30.62	-0.84%	116,837
Jul 22, 2026	30.88	30.98	30.40	30.88	30.88	0.13%	104,740
Jul 21, 2026	30.40	30.86	30.14	30.84	30.84	1.51%	119,477
Jul 20, 2026	30.02	30.76	30.00	30.38	30.38	0.33%	144,542
Jul 17, 2026	30.26	30.42	29.92	30.28	30.28	0.33%	140,313
Jul 16, 2026	30.72	30.72	29.60	30.18	30.18	-1.69%	120,075
Jul 15, 2026	30.46	31.16	30.28	30.70	30.70	0.33%	112,583
Jul 14, 2026	30.60	30.84	29.68	30.60	30.60	-1.48%	234,929
Jul 13, 2026	30.40	31.18	30.38	31.06	31.06	1.64%	191,567