Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	40.40	40.46	38.58	38.58	38.58	-4.88%	2,869
Aug 11, 2025	40.62	40.82	40.20	40.56	40.56	-0.27%	8,050
Aug 8, 2025	39.10	42.08	39.02	40.67	40.67	10.27%	32,565
Aug 7, 2025	35.16	36.90	35.12	36.88	36.88	5.13%	30,330
Aug 6, 2025	35.08	35.32	34.78	35.08	35.08	0.29%	3,095
Aug 5, 2025	35.02	35.42	34.92	34.98	34.98	0.52%	1,472
Aug 4, 2025	35.10	35.40	34.70	34.80	34.80	-1.39%	4,984
Aug 1, 2025	37.48	37.46	34.56	35.29	35.29	-7.76%	45,071
Jul 31, 2025	38.55	38.82	38.20	38.26	38.26	-0.26%	1,191
Jul 30, 2025	38.90	39.06	38.36	38.36	38.36	-1.39%	3,606
Jul 29, 2025	39.04	39.38	38.90	38.90	38.90	0.46%	1,470
Jul 28, 2025	39.63	39.70	38.72	38.72	38.72	-0.72%	1,251
Jul 25, 2025	39.49	39.60	38.98	39.00	39.00	-0.91%	9,627
Jul 24, 2025	39.20	39.36	38.82	39.36	39.36	0.87%	4,778
Jul 23, 2025	38.98	39.18	38.70	39.02	39.02	1.30%	1,221
Jul 22, 2025	39.49	39.60	38.16	38.52	38.52	-2.92%	743
Jul 21, 2025	39.61	40.38	39.56	39.68	39.68	0.46%	515
Jul 18, 2025	39.32	39.90	39.16	39.50	39.50	1.80%	2,800
Jul 17, 2025	37.98	38.80	38.04	38.80	38.80	2.32%	10,055
Jul 16, 2025	38.05	38.24	37.70	37.92	37.92	-0.84%	266
Jul 15, 2025	38.37	38.98	38.24	38.24	38.24	0.49%	10,502
Jul 14, 2025	38.51	38.60	38.00	38.06	38.06	-2.52%	24,278
Jul 11, 2025	39.79	39.86	39.00	39.04	39.04	-1.41%	20,265
Jul 10, 2025	40.24	40.58	39.60	39.60	39.60	-1.25%	19,778
Jul 9, 2025	39.18	40.50	39.34	40.10	40.10	2.61%	1,457