Bechtle AG (FRA:BC8)
Germany · Delayed Price · Currency is EUR 37.00
+0.08 (0.22%)
Last updated: Sep 10, 2025, 2:08 PM CET
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.06 | 38.18 | 36.90 | 36.92 | - | -3.20% | 200,284 |
| Sep 8, 2025 | 37.68 | 38.44 | 37.48 | 38.14 | - | 2.03% | 132,885 |
| Sep 5, 2025 | 37.80 | 38.04 | 37.24 | 37.38 | - | -0.11% | 119,602 |
| Sep 4, 2025 | 36.88 | 37.64 | 36.74 | 37.42 | - | 1.19% | 163,887 |
| Sep 3, 2025 | 37.36 | 37.84 | 36.96 | 36.98 | - | -0.86% | 204,492 |
| Sep 2, 2025 | 39.30 | 39.34 | 37.30 | 37.30 | - | -5.47% | 284,768 |
| Sep 1, 2025 | 38.76 | 39.46 | 38.62 | 39.46 | - | 1.65% | 100,749 |
| Aug 29, 2025 | 39.24 | 39.56 | 38.82 | 38.82 | - | -1.47% | 124,340 |
| Aug 28, 2025 | 39.66 | 39.92 | 39.40 | 39.40 | - | -0.25% | 150,198 |
| Aug 27, 2025 | 39.86 | 40.02 | 38.90 | 39.50 | - | -1.30% | 143,812 |
| Aug 26, 2025 | 41.24 | 41.24 | 40.02 | 40.02 | - | -3.15% | 258,421 |
| Aug 25, 2025 | 41.36 | 41.48 | 41.02 | 41.32 | - | -0.14% | 122,841 |
| Aug 22, 2025 | 40.92 | 41.38 | 40.84 | 41.38 | - | 0.88% | 144,576 |
| Aug 21, 2025 | 40.36 | 41.12 | 40.26 | 41.02 | - | 1.74% | 193,900 |
| Aug 20, 2025 | 40.00 | 40.60 | 39.84 | 40.32 | - | 0.30% | 204,198 |
| Aug 19, 2025 | 40.08 | 40.28 | 39.84 | 40.20 | - | 0.30% | 157,345 |
| Aug 18, 2025 | 40.00 | 40.20 | 39.78 | 40.08 | - | 0.20% | 159,094 |
| Aug 15, 2025 | 39.98 | 40.06 | 39.58 | 40.00 | - | -0.30% | 146,989 |
| Aug 14, 2025 | 39.58 | 40.28 | 39.06 | 40.12 | - | 1.62% | 174,431 |
| Aug 13, 2025 | 38.70 | 39.48 | 38.60 | 39.48 | - | 2.33% | 187,752 |
| Aug 12, 2025 | 40.46 | 40.50 | 38.58 | 38.58 | - | -4.88% | 373,708 |
| Aug 11, 2025 | 40.58 | 41.02 | 40.18 | 40.56 | - | -0.93% | 373,692 |
| Aug 8, 2025 | 39.20 | 42.10 | 39.04 | 40.94 | - | 11.01% | 930,827 |
| Aug 7, 2025 | 35.10 | 37.00 | 35.10 | 36.88 | - | 5.13% | 194,124 |
| Aug 6, 2025 | 35.12 | 35.32 | 34.64 | 35.08 | - | 0.29% | 109,311 |
| Aug 5, 2025 | 35.00 | 35.50 | 34.88 | 34.98 | - | 0.52% | 101,507 |
| Aug 4, 2025 | 35.00 | 35.44 | 34.70 | 34.80 | - | 0.69% | 231,219 |
| Aug 1, 2025 | 37.50 | 37.50 | 34.56 | 34.56 | - | -9.58% | 381,530 |
| Jul 31, 2025 | 38.54 | 38.90 | 38.20 | 38.22 | - | -0.36% | 125,100 |
| Jul 30, 2025 | 38.90 | 39.12 | 38.36 | 38.36 | - | -1.39% | 106,466 |
| Jul 29, 2025 | 39.00 | 39.44 | 38.90 | 38.90 | - | 0.46% | 149,804 |
| Jul 28, 2025 | 39.70 | 39.70 | 38.72 | 38.72 | - | -0.72% | 115,453 |
| Jul 25, 2025 | 39.58 | 39.58 | 38.92 | 39.00 | - | -2.26% | 104,917 |
| Jul 24, 2025 | 39.12 | 39.90 | 38.64 | 39.90 | - | 3.58% | 227,371 |
| Jul 23, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | - | - | 120,890 |
| Jul 22, 2025 | 39.40 | 39.48 | 38.12 | 38.52 | - | -2.92% | 126,588 |
| Jul 21, 2025 | 39.66 | 40.38 | 39.56 | 39.68 | - | 0.46% | 134,376 |
| Jul 18, 2025 | 39.46 | 40.04 | 39.12 | 39.50 | - | 0.82% | 153,492 |
| Jul 17, 2025 | 38.04 | 39.18 | 38.04 | 39.18 | - | 2.46% | 197,396 |
| Jul 16, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | - | - | 127,240 |
| Jul 15, 2025 | 38.36 | 39.04 | 38.24 | 38.24 | - | -0.10% | 188,347 |
| Jul 14, 2025 | 38.50 | 38.68 | 37.94 | 38.28 | - | -1.95% | 153,170 |
| Jul 11, 2025 | 39.86 | 39.86 | 38.94 | 39.04 | - | -1.41% | 151,128 |
| Jul 10, 2025 | 40.20 | 40.60 | 39.52 | 39.60 | - | -1.25% | 186,719 |
| Jul 9, 2025 | 39.34 | 40.60 | 39.08 | 40.10 | - | 2.61% | 198,847 |
| Jul 8, 2025 | 37.50 | 39.18 | 37.14 | 39.08 | - | 4.05% | 148,502 |
| Jul 7, 2025 | 37.76 | 37.82 | 36.98 | 37.56 | - | -0.42% | 163,556 |
| Jul 4, 2025 | 37.90 | 38.12 | 37.70 | 37.72 | - | -1.05% | 146,198 |
| Jul 3, 2025 | 38.50 | 38.72 | 38.04 | 38.12 | - | -1.09% | 167,295 |
| Jul 2, 2025 | 39.32 | 39.48 | 38.10 | 38.54 | - | -1.58% | 214,261 |