Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	39.16	39.16	39.16	39.16	-	-	128,485
Jun 30, 2025	39.16	39.16	39.16	39.16	-	-	195,434
Jun 27, 2025	38.98	39.38	38.74	39.16	-	1.14%	165,562
Jun 26, 2025	38.38	38.82	38.22	38.72	-	1.36%	202,194
Jun 25, 2025	37.92	38.38	37.68	38.20	-	1.33%	260,665
Jun 24, 2025	36.76	37.74	36.56	37.70	-	4.90%	280,666
Jun 23, 2025	35.82	36.08	35.40	35.94	-	-0.39%	135,750
Jun 20, 2025	36.32	36.80	36.08	36.08	-	-0.39%	393,767
Jun 19, 2025	36.48	36.88	36.22	36.22	-	-1.90%	144,950
Jun 18, 2025	37.02	37.22	36.30	36.92	-	-0.54%	405,067
Jun 17, 2025	37.88	38.10	37.12	37.12	-	-2.47%	176,175
Jun 16, 2025	38.16	38.26	37.76	38.06	-	0.16%	133,292
Jun 13, 2025	38.26	38.62	37.94	38.00	-	-2.56%	137,435
Jun 12, 2025	39.38	39.54	38.78	39.00	-	-1.07%	116,776
Jun 11, 2025	39.56	39.68	39.16	39.42	-	-0.25%	114,538
Jun 10, 2025	39.54	39.78	39.14	39.52	-	-0.75%	148,589
Jun 9, 2025	39.82	39.82	39.82	39.82	-	-	65,132
Jun 6, 2025	39.86	40.16	39.66	39.82	-	-	129,988
Jun 5, 2025	39.82	39.82	39.82	39.82	-	-	198,848