Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	36.08	36.40	35.82	36.28	36.28	1.62%	603
Oct 20, 2025	35.73	35.84	35.28	35.70	35.70	1.13%	16,083
Oct 17, 2025	34.80	35.46	34.60	35.30	35.30	-0.29%	245,314
Oct 16, 2025	35.30	35.52	35.04	35.40	35.40	-0.22%	291,244
Oct 15, 2025	35.22	35.64	35.16	35.48	35.48	1.55%	49,720
Oct 14, 2025	35.14	35.24	34.58	34.94	34.94	-1.85%	466
Oct 13, 2025	36.04	36.18	35.42	35.60	35.60	-0.06%	558
Oct 10, 2025	36.50	36.66	35.62	35.62	35.62	-2.44%	1,250
Oct 9, 2025	37.50	37.70	36.36	36.51	36.51	-2.69%	7,961
Oct 8, 2025	38.19	38.28	37.38	37.52	37.52	-1.58%	43,909
Oct 7, 2025	38.27	38.40	37.86	38.12	38.12	-0.62%	12,596
Oct 6, 2025	38.33	38.48	37.72	38.36	38.36	0.20%	13,053
Oct 3, 2025	39.24	39.16	37.68	38.28	38.28	-1.85%	599
Oct 2, 2025	39.41	39.60	38.72	39.00	39.00	0.05%	1,343
Oct 1, 2025	38.94	39.36	38.72	38.98	38.98	-0.66%	11,106
Sep 30, 2025	39.10	39.24	38.86	39.24	39.24	0.20%	10,710
Sep 29, 2025	39.67	39.68	39.08	39.16	39.16	-0.25%	77
Sep 26, 2025	39.69	39.75	39.20	39.26	39.26	-1.16%	2,252
Sep 25, 2025	40.04	40.08	39.28	39.72	39.72	-1.29%	6,562
Sep 24, 2025	40.24	40.50	39.40	40.24	40.24	3.76%	4,363
Sep 23, 2025	37.80	38.78	37.72	38.78	38.78	3.08%	13,449
Sep 22, 2025	38.23	38.38	37.42	37.62	37.62	-2.13%	1,770
Sep 19, 2025	38.59	38.80	38.36	38.44	38.44	-0.21%	36,866
Sep 18, 2025	37.72	38.86	37.80	38.52	38.52	2.72%	12,691
Sep 17, 2025	37.15	37.60	37.08	37.50	37.50	1.35%	9,300
Sep 16, 2025	37.05	37.46	36.84	37.00	37.00	0.43%	8,002
Sep 15, 2025	37.21	37.42	36.62	36.84	36.84	-0.05%	1,336
Sep 12, 2025	36.52	37.00	36.38	36.86	36.86	0.90%	14,189
Sep 11, 2025	36.40	36.76	36.36	36.53	36.53	-0.19%	37,494
Sep 10, 2025	37.19	37.42	36.60	36.60	36.60	-0.87%	194
Sep 9, 2025	38.03	38.28	36.92	36.92	36.92	-3.55%	4,182
Sep 8, 2025	37.68	38.28	37.56	38.28	38.28	2.41%	115
Sep 5, 2025	37.74	37.90	37.30	37.38	37.38	-0.09%	3,845
Sep 4, 2025	36.81	37.56	36.72	37.42	37.42	1.18%	25,377
Sep 3, 2025	37.31	37.54	36.98	36.98	36.98	-1.44%	7,339
Sep 2, 2025	39.41	39.46	37.42	37.52	37.52	-4.22%	1,789
Sep 1, 2025	38.78	39.46	38.72	39.17	39.17	0.91%	1,713
Aug 29, 2025	39.18	39.36	38.82	38.82	38.82	-1.47%	7,879
Aug 28, 2025	39.71	39.88	39.40	39.40	39.40	-0.25%	2,689
Aug 27, 2025	39.87	39.94	39.26	39.50	39.50	-1.30%	4,455
Aug 26, 2025	41.13	41.24	40.02	40.02	40.02	-3.15%	1,144
Aug 25, 2025	41.36	41.48	41.04	41.32	41.32	0.27%	1,643
Aug 22, 2025	40.95	41.38	40.90	41.21	41.21	0.46%	1,225
Aug 21, 2025	40.38	41.12	40.40	41.02	41.02	2.45%	21,435
Aug 20, 2025	39.97	40.50	39.82	40.04	40.04	-0.55%	237
Aug 19, 2025	40.14	40.26	39.96	40.26	40.26	0.45%	10,881
Aug 18, 2025	40.02	40.16	39.78	40.08	40.08	0.35%	1,684
Aug 15, 2025	39.89	40.02	39.66	39.94	39.94	-0.45%	89
Aug 14, 2025	39.55	40.12	39.16	40.12	40.12	1.62%	10,672
Aug 13, 2025	38.63	39.48	38.68	39.48	39.48	2.33%	1,558