Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.52	35.52	35.24	35.42	-	-0.23%	25,784
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
Jul 10, 2026	30.64	30.66	30.12	30.56	30.56	0.46%	317,764
Jul 9, 2026	31.36	31.44	30.22	30.42	30.42	-0.26%	182,035
Jul 8, 2026	32.00	32.02	30.38	30.50	30.50	-5.16%	159,745
Jul 7, 2026	33.00	33.02	32.00	32.16	32.16	-1.35%	172,440
Jul 6, 2026	31.66	32.96	31.66	32.60	32.60	3.10%	218,022
Jul 3, 2026	31.10	31.68	31.10	31.62	31.62	0.64%	110,924
Jul 2, 2026	31.70	31.88	31.08	31.42	31.42	-1.63%	160,466
Jul 1, 2026	31.42	32.04	30.74	31.94	31.94	3.10%	247,833
Jun 30, 2026	30.92	31.36	30.70	30.98	30.98	-0.77%	264,977
Jun 29, 2026	31.00	31.38	30.92	31.22	31.22	1.30%	207,129
Jun 26, 2026	31.00	31.00	29.82	30.82	30.82	-0.19%	236,004
Jun 25, 2026	30.34	31.86	30.10	30.88	30.88	1.18%	311,997
Jun 24, 2026	30.78	30.82	29.80	30.52	30.52	-1.10%	223,020
Jun 23, 2026	29.72	31.16	29.62	30.86	30.86	2.59%	292,681
Jun 22, 2026	30.58	30.64	29.86	30.08	30.08	-1.38%	153,755
Jun 19, 2026	30.54	30.64	30.16	30.50	30.50	0.79%	863,066
Jun 18, 2026	30.34	30.88	30.08	30.26	30.26	-1.57%	321,931
Jun 17, 2026	31.32	32.04	31.18	31.44	30.74	-0.13%	248,387
Jun 16, 2026	31.36	31.72	31.12	31.48	30.78	0.77%	207,736