Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.20	35.84	34.82	34.82	34.82	-0.34%	153,063
Oct 15, 2026	35.02	35.14	34.10	34.94	34.94	-0.63%	133,949
Oct 14, 2026	35.20	35.74	34.92	35.16	35.16	-0.34%	178,040
Oct 13, 2026	34.96	35.28	34.82	35.28	35.28	1.26%	141,445
Oct 12, 2026	34.96	35.16	34.68	34.84	34.84	-0.11%	144,132
Oct 9, 2026	34.68	35.42	34.68	34.88	34.88	1.51%	148,879
Oct 8, 2026	34.24	35.00	34.10	34.36	34.36	-0.06%	156,869
Oct 7, 2026	34.18	34.76	34.08	34.38	34.38	-0.46%	127,385
Oct 6, 2026	34.52	35.26	34.08	34.54	34.54	1.41%	188,775
Oct 5, 2026	34.24	34.50	34.00	34.06	34.06	-0.53%	121,774
Oct 2, 2026	34.42	35.04	33.92	34.24	34.24	-0.47%	172,767
Oct 1, 2026	34.34	35.58	33.80	34.40	34.40	-0.23%	219,500
Sep 30, 2026	34.66	34.76	34.22	34.48	34.48	-0.35%	111,124
Sep 29, 2026	34.02	34.94	33.86	34.60	34.60	1.82%	213,877
Sep 28, 2026	33.50	34.20	33.50	33.98	33.98	1.37%	165,516
Sep 25, 2026	33.44	33.80	33.18	33.52	33.52	1.64%	131,654
Sep 24, 2026	34.08	34.14	32.98	32.98	32.98	-4.07%	192,302
Sep 23, 2026	35.16	35.18	34.38	34.38	34.38	-1.60%	122,406
Sep 22, 2026	34.98	35.72	34.84	34.94	34.94	-0.17%	317,499
Sep 21, 2026	33.78	35.14	33.78	35.00	35.00	4.67%	258,391
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