Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	32.02	32.16	31.22	31.24	30.55	1.89%	167,831
Jun 12, 2026	30.88	31.30	30.24	30.66	29.98	0.66%	144,522
Jun 11, 2026	30.86	31.10	30.12	30.46	29.79	-2.12%	286,866
Jun 10, 2026	31.60	31.92	30.66	31.12	30.43	-1.33%	196,859
Jun 9, 2026	32.84	32.84	31.54	31.54	30.84	-3.96%	364,615
Jun 8, 2026	32.26	32.84	31.62	32.84	32.11	1.73%	199,203
Jun 5, 2026	32.98	33.76	32.28	32.28	31.56	-2.12%	163,704
Jun 4, 2026	32.48	33.30	32.48	32.98	32.25	1.17%	142,000
Jun 3, 2026	33.44	33.58	32.54	32.60	31.88	-3.21%	201,154
Jun 2, 2026	34.08	34.70	33.34	33.68	32.93	-0.82%	260,967
Jun 1, 2026	33.70	34.06	33.10	33.96	33.21	1.62%	236,074
May 29, 2026	31.48	34.06	31.34	33.42	32.68	6.64%	757,968
May 28, 2026	31.04	31.54	30.90	31.34	30.65	0.32%	159,133
May 27, 2026	31.02	31.82	30.74	31.24	30.55	1.89%	230,906
May 26, 2026	31.06	31.06	30.32	30.66	29.98	-1.03%	143,748
May 25, 2026	31.00	31.02	30.80	30.98	30.29	1.37%	76,928
May 22, 2026	30.64	31.02	30.10	30.56	29.88	0.86%	274,342
May 21, 2026	30.66	30.84	30.24	30.30	29.63	-1.17%	219,808
May 20, 2026	30.00	30.94	29.62	30.66	29.98	1.39%	276,435
May 19, 2026	30.58	31.32	30.08	30.24	29.57	-0.53%	270,408
May 18, 2026	29.30	30.50	29.20	30.40	29.73	3.05%	323,032
May 15, 2026	29.14	29.78	28.76	29.50	28.85	-0.41%	272,189
May 14, 2026	29.82	30.06	29.54	29.62	28.96	0.14%	219,488
May 13, 2026	30.50	30.80	29.58	29.58	28.92	-3.71%	274,533
May 12, 2026	31.20	31.26	30.62	30.72	30.04	-2.78%	311,887
May 11, 2026	31.40	32.10	30.92	31.60	30.90	0.96%	497,871
May 8, 2026	32.40	32.60	30.84	31.30	30.61	2.09%	581,271
May 7, 2026	30.62	31.12	30.42	30.66	29.98	0.52%	304,801
May 6, 2026	30.44	31.30	29.42	30.50	29.82	3.95%	341,567
May 5, 2026	29.32	29.78	28.92	29.34	28.69	0.07%	291,897
May 4, 2026	29.60	29.72	28.82	29.32	28.67	0.96%	415,299
Apr 30, 2026	28.70	29.40	28.46	29.04	28.40	0.14%	378,914
Apr 29, 2026	29.10	29.40	28.94	29.00	28.36	0.07%	248,390
Apr 28, 2026	29.00	29.14	28.62	28.98	28.34	-0.89%	258,535
Apr 27, 2026	29.26	29.62	29.14	29.24	28.59	0.62%	274,388
Apr 24, 2026	29.38	29.86	28.68	29.06	28.42	-0.34%	361,904
Apr 23, 2026	30.18	30.20	29.10	29.16	28.51	-3.95%	247,808
Apr 22, 2026	31.36	31.36	30.20	30.36	29.69	-2.25%	344,030
Apr 21, 2026	31.02	31.50	30.72	31.06	30.37	0.19%	183,035
Apr 20, 2026	31.00	31.50	30.96	31.00	30.31	-2.33%	222,135
Apr 17, 2026	30.80	32.16	30.60	31.74	31.04	3.46%	328,640
Apr 16, 2026	30.70	31.40	30.52	30.68	30.00	0.92%	259,697
Apr 15, 2026	30.48	30.82	30.18	30.40	29.73	-0.52%	252,966