Frankfurt - Delayed Quote
EUR
Bechtle AG (BC8.F)
33.36
-2.52
(-7.02%)
At close: November 6 at 5:46:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.40
34.40
33.36
33.36
33.36
105
Nov 5, 2026
33.88
36.40
33.88
35.88
35.88
1,070
Nov 4, 2026
33.30
33.80
33.30
33.80
33.80
-
Nov 3, 2026
33.64
33.64
33.64
33.64
33.64
-
Nov 2, 2026
33.70
34.16
33.70
34.16
34.16
1
Oct 30, 2026
35.38
35.38
33.00
33.70
33.70
730
Oct 29, 2026
35.54
35.54
35.48
35.48
35.48
-
Oct 28, 2026
35.18
35.42
35.18
35.42
35.42
600
Oct 27, 2026
35.14
35.22
34.94
34.94
34.94
80
Oct 26, 2026
35.60
36.04
35.38
35.38
35.38
650
Oct 23, 2026
34.98
34.98
34.98
34.98
34.98
40
Oct 22, 2026
35.56
35.56
35.18
35.18
35.18
40
Oct 21, 2026
35.36
35.36
35.36
35.36
35.36
-
Oct 20, 2026
34.88
35.36
34.88
35.36
35.36
-
Oct 19, 2026
34.40
34.40
34.40
34.40
34.40
100
Oct 16, 2026
34.90
35.16
34.90
35.08
35.08
600
Oct 15, 2026
34.92
34.92
34.92
34.92
34.92
-
Oct 14, 2026
35.28
35.46
35.28
35.46
35.46
182
Oct 13, 2026
34.78
35.02
34.78
35.02
35.02
445
Oct 12, 2026
35.20
35.20
34.88
34.88
34.88
510
Oct 9, 2026
34.36
35.08
34.36
35.08
35.08
200
Oct 8, 2026
34.24
34.88
34.24
34.88
34.88
20
Oct 7, 2026
34.28
34.64
34.28
34.42
34.42
330
Oct 6, 2026
34.14
34.62
34.14
34.62
34.62
710
Oct 5, 2026
34.02
34.30
34.02
34.30
34.30
55
Oct 2, 2026
34.38
34.72
34.16
34.50
34.50
166
Oct 1, 2026
34.22
34.54
34.22
34.26
34.26
31
Sep 30, 2026
34.58
34.58
34.58
34.58
34.58
-
Sep 29, 2026
33.82
33.82
33.82
33.82
33.82
-
Sep 28, 2026
33.48
34.08
33.48
33.84
33.84
170
Sep 25, 2026
33.14
33.52
33.14
33.52
33.52
-
Sep 24, 2026
34.12
34.12
33.52
33.52
33.52
400
Sep 23, 2026
35.06
35.06
34.44
34.44
34.44
57
Sep 22, 2026
34.84
35.00
34.84
35.00
35.00
-
Sep 21, 2026
33.42
34.36
33.42
34.36
34.36
1,036
Sep 18, 2026
33.54
33.54
33.38
33.52
33.52
432
Sep 17, 2026
34.64
34.64
33.08
33.08
33.08
75
Sep 16, 2026
35.28
35.28
34.62
34.74
34.74
290
Sep 15, 2026
35.54
35.54
35.54
35.54
35.54
-
Sep 14, 2026
35.16
35.60
35.16
35.60
35.60
20
Sep 11, 2026
34.66
35.38
34.66
35.38
35.38
260
Sep 10, 2026
34.98
34.98
34.98
34.98
34.98
-
Sep 9, 2026
35.20
35.36
34.98
34.98
34.98
35
Sep 8, 2026
35.58
35.80
35.58
35.80
35.80
10
Sep 7, 2026
36.14
36.14
35.98
35.98
35.98
150
Sep 4, 2026
36.88
37.00
36.48
36.48
36.48
354
Sep 3, 2026
35.48
36.92
35.48
36.92
36.92
46
Sep 2, 2026
36.22
36.22
35.84
35.84
35.84
200
Sep 1, 2026
37.24
37.24
36.24
36.24
36.24
100
Aug 31, 2026
37.68
37.68
37.46
37.46
37.46
10
Aug 28, 2026
37.60
37.90
37.60
37.88
37.88
32
Aug 27, 2026
36.62
37.50
36.62
37.50
37.50
728
Aug 26, 2026
35.32
36.56
35.32
36.56
36.56
245
Aug 25, 2026
35.54
35.54
35.54
35.54
35.54
-
Aug 24, 2026
35.90
35.90
35.46
35.46
35.46
170
Aug 21, 2026
35.18
35.32
35.18
35.32
35.32
180
Aug 20, 2026
35.10
35.42
35.10
35.30
35.30
601
Aug 19, 2026
35.08
35.08
35.08
35.08
35.08
-
Aug 18, 2026
34.78
35.00
34.78
35.00
35.00
45
Aug 17, 2026
34.68
34.68
34.64
34.64
34.64
80
Aug 14, 2026
34.66
35.30
34.66
35.30
35.30
315
Aug 13, 2026
34.86
34.86
34.76
34.86
34.86
385
Aug 12, 2026
36.50
37.10
34.82
34.82
34.82
625
Aug 11, 2026
36.48
37.00
36.04
36.16
36.16
395
Aug 10, 2026
37.38
37.38
36.80
36.80
36.80
303
Aug 7, 2026
36.90
37.88
36.90
37.70
37.70
300
Aug 6, 2026
37.04
37.46
36.90
36.96
36.96
1,817
Aug 5, 2026
37.24
37.74
36.94
37.30
37.30
630
Aug 4, 2026
37.02
37.08
36.76
37.00
37.00
128
Aug 3, 2026
36.10
37.38
36.10
37.38
37.38
358
Jul 31, 2026
36.18
36.18
35.74
36.06
36.06
120
Jul 30, 2026
37.00
37.00
36.12
36.78
36.78
1,961
Jul 29, 2026
36.78
37.86
36.78
37.42
37.42
1,366
Jul 28, 2026
32.32
37.04
32.28
36.52
36.52
4,252
Jul 27, 2026
31.74
32.40
31.74
32.40
32.40
20
Jul 24, 2026
30.54
30.54
30.54
30.54
30.54
-
Jul 23, 2026
30.56
30.56
30.56
30.56
30.56
-
Jul 22, 2026
30.70
30.80
30.60
30.80
30.80
179
Jul 21, 2026
30.24
30.80
30.24
30.80
30.80
100
Jul 20, 2026
30.08
30.46
30.08
30.46
30.46
1,135
Jul 17, 2026
29.80
30.00
29.80
30.00
30.00
10
Jul 16, 2026
30.48
30.48
30.02
30.02
30.02
50
Jul 15, 2026
30.48
30.60
30.48
30.60
30.60
415
Jul 14, 2026
30.78
30.80
30.52
30.52
30.52
340
Jul 13, 2026
30.38
31.10
30.38
31.10
31.10
100
Jul 10, 2026
30.42
30.78
30.42
30.78
30.78
57
Jul 9, 2026
30.58
30.58
30.38
30.38
30.38
100
Jul 8, 2026
31.98
31.98
31.98
31.98
31.98
-
Jul 7, 2026
32.34
32.64
32.34
32.44
32.44
460
Jul 6, 2026
31.52
32.68
31.52
32.52
32.52
233
Jul 3, 2026
31.40
31.52
31.40
31.52
31.52
10
Jul 2, 2026
31.78
31.78
31.24
31.44
31.44
1,830
Jul 1, 2026
30.76
31.32
30.76
31.32
31.32
170
Jun 30, 2026
31.24
31.26
30.92
31.26
31.26
142
Jun 29, 2026
30.92
30.98
30.92
30.98
30.98
25
Jun 26, 2026
30.64
30.64
29.86
30.40
30.40
227
Jun 25, 2026
30.50
31.40
30.50
31.40
31.40
100
Jun 24, 2026
30.86
30.86
29.98
29.98
29.98
1,107
Jun 23, 2026
29.90
30.76
29.90
30.76
30.76
90
Jun 22, 2026
30.68
30.68
30.00
30.16
30.16
830
Jun 19, 2026
30.26
30.62
30.26
30.62
30.62
165
Jun 18, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
30.64
30.64
30.36
30.36
30.36
100
Jun 17, 2026
31.38
31.38
31.38
31.38
30.68
-
Jun 16, 2026
31.14
31.50
31.14
31.50
30.80
528
Jun 15, 2026
31.28
31.62
31.26
31.26
30.56
670
Jun 12, 2026
30.82
30.98
30.60
30.60
29.92
695
Jun 11, 2026
31.00
31.00
30.48
30.66
29.98
471
Jun 10, 2026
31.48
31.48
31.18
31.28
30.58
471
Jun 9, 2026
33.04
33.04
31.00
31.00
30.31
139
Jun 8, 2026
31.98
32.90
31.92
32.86
32.13
771
Jun 5, 2026
32.84
33.66
32.84
33.20
32.46
120
Jun 4, 2026
32.50
33.32
32.50
33.32
32.58
80
Jun 3, 2026
33.50
33.50
33.04
33.26
32.52
140
Jun 2, 2026
33.98
34.44
33.50
33.50
32.75
600
Jun 1, 2026
33.22
34.20
33.22
34.20
33.44
275
May 29, 2026
31.30
33.60
31.30
33.20
32.46
666
May 28, 2026
31.04
31.32
31.00
31.24
30.54
765
May 27, 2026
30.64
31.50
30.64
31.50
30.80
10
May 26, 2026
30.74
30.74
30.74
30.74
30.05
-
May 25, 2026
30.70
30.88
30.70
30.88
30.19
260
May 22, 2026
30.40
30.40
30.40
30.40
29.72
-
May 21, 2026
30.46
30.48
30.46
30.48
29.80
40
May 20, 2026
29.96
30.72
29.96
30.72
30.03
670
May 19, 2026
30.12
30.12
30.02
30.02
29.35
260
May 18, 2026
29.48
29.74
29.48
29.74
29.08
374
May 15, 2026
29.58
29.58
28.90
29.06
28.41
512
May 14, 2026
29.66
29.66
29.58
29.58
28.92
15
May 13, 2026
30.86
30.86
29.58
29.58
28.92
1,440
May 12, 2026
31.56
31.56
31.02
31.02
30.33
108
May 11, 2026
31.30
31.30
31.00
31.18
30.48
1,325
May 8, 2026
32.18
32.28
31.58
31.58
30.88
370
May 7, 2026
30.46
30.90
30.42
30.50
29.82
1,340
May 6, 2026
29.42
30.56
29.42
30.30
29.62
1,900
May 5, 2026
29.26
29.26
29.02
29.18
28.53
701
May 4, 2026
29.10
29.66
29.10
29.66
29.00
600
Apr 30, 2026
29.00
29.30
28.88
29.30
28.65
436
Apr 29, 2026
29.06
29.06
29.06
29.06
28.41
-
Apr 28, 2026
29.40
29.40
28.98
29.14
28.49
695
Apr 27, 2026
29.32
29.34
29.32
29.34
28.69
821
Apr 24, 2026
29.18
29.18
28.80
28.80
28.16
50
Apr 23, 2026
29.98
29.98
29.02
29.02
28.37
480
Apr 22, 2026
31.10
31.10
30.34
30.60
29.92
95
Apr 21, 2026
31.06
31.28
30.92
30.92
30.23
579
Apr 20, 2026
31.64
31.64
30.48
30.48
29.80
559
Apr 17, 2026
30.58
31.96
30.58
31.96
31.25
300
Apr 16, 2026
30.52
31.24
30.52
31.24
30.54
15
Apr 15, 2026
30.38
30.68
30.38
30.56
29.88
240
Apr 14, 2026
29.92
30.72
29.92
30.70
30.02
241
Apr 13, 2026
29.72
29.98
29.72
29.98
29.31
114
Apr 10, 2026
28.94
29.82
28.94
29.82
29.15
100
Apr 9, 2026
30.00
30.00
29.02
29.18
28.53
100
Apr 8, 2026
31.00
31.12
30.68
30.68
30.00
240
Apr 7, 2026
29.46
30.00
29.16
29.22
28.57
837
Apr 2, 2026
29.16
29.16
29.16
29.16
28.51
-
Apr 1, 2026
29.98
29.98
29.72
29.82
29.15
209
Mar 31, 2026
28.28
29.18
28.04
29.18
28.53
2,134
Mar 30, 2026
27.18
27.98
27.18
27.96
27.34
1,170
Mar 27, 2026
27.28
27.34
27.16
27.16
26.55
107
Mar 26, 2026
28.62
28.62
26.74
27.48
26.87
850
Mar 25, 2026
26.78
27.94
26.78
27.68
27.06
650
Mar 24, 2026
27.66
27.66
26.58
26.96
26.36
1,880
Mar 23, 2026
25.78
26.78
24.60
26.68
26.08
3,345
Mar 20, 2026
30.28
30.80
25.44
25.72
25.15
2,440
Mar 19, 2026
29.98
30.22
29.98
30.22
29.55
125
Mar 18, 2026
30.76
31.04
30.00
30.12
29.45
1,242
Mar 17, 2026
30.78
30.78
30.54
30.74
30.05
263
Mar 16, 2026
31.86
31.86
31.10
31.10
30.41
51
Mar 13, 2026
33.00
33.00
31.98
31.98
31.27
956
Mar 12, 2026
32.36
32.40
32.36
32.40
31.68
50
Mar 11, 2026
32.42
32.84
32.42
32.84
32.11
680
Mar 10, 2026
33.18
33.18
32.42
32.42
31.70
420
Mar 9, 2026
33.00
33.52
32.76
33.52
32.77
1,756
Mar 6, 2026
33.22
33.50
33.22
33.50
32.75
200
Mar 5, 2026
33.22
33.22
33.14
33.14
32.40
160
Mar 4, 2026
32.78
33.64
32.78
33.64
32.89
85
Mar 3, 2026
32.64
33.34
32.64
33.34
32.60
829
Mar 2, 2026
33.10
33.10
32.98
32.98
32.24
31
Feb 27, 2026
33.52
33.82
33.36
33.36
32.62
1,700
Feb 26, 2026
32.36
33.00
32.20
32.46
31.74
1,605
Feb 25, 2026
32.32
32.44
32.32
32.44
31.72
191
Feb 24, 2026
32.54
32.54
32.54
32.54
31.81
-
Feb 23, 2026
33.10
33.40
32.88
32.88
32.15
873
Feb 20, 2026
32.82
33.10
32.82
33.10
32.36
595
Feb 19, 2026
33.22
33.22
33.14
33.14
32.40
100
Feb 18, 2026
33.00
33.46
32.70
33.46
32.71
902
Feb 17, 2026
32.16
32.96
32.16
32.96
32.22
660
Feb 16, 2026
33.00
33.00
32.38
32.38
31.66
577
Feb 13, 2026
32.92
33.42
32.20
33.18
32.44
12,202
Feb 12, 2026
34.92
34.92
33.16
33.16
32.42
830
Feb 11, 2026
36.64
36.64
34.98
35.02
34.24
602
Feb 10, 2026
36.12
36.46
36.10
36.28
35.47
1,330
Feb 9, 2026
38.18
38.18
36.44
36.44
35.63
2,393
Feb 6, 2026
41.62
41.62
38.12
38.16
37.31
2,660
Feb 5, 2026
42.52
42.52
42.04
42.22
41.28
200
Feb 4, 2026
42.56
42.56
42.50
42.50
41.55
100
Feb 3, 2026
43.94
43.94
42.90
42.94
41.98
630
Feb 2, 2026
43.16
43.16
43.16
43.16
42.20
-
Jan 30, 2026
42.76
43.86
42.76
43.42
42.45
418
Jan 29, 2026
44.32
44.32
42.58
42.58
41.63
3,401
Jan 28, 2026
44.28
44.30
44.28
44.30
43.31
50
Jan 27, 2026
44.24
44.62
44.24
44.62
43.62
50
Jan 26, 2026
43.50
44.28
43.44
44.28
43.29
137
Jan 23, 2026
43.70
43.98
43.70
43.80
42.82
54
Jan 22, 2026
42.88
44.50
42.88
43.60
42.63
585
Jan 21, 2026
42.08
42.12
41.50
41.88
40.95
134
Jan 20, 2026
42.90
42.90
41.70
41.70
40.77
730
Jan 19, 2026
44.00
44.00
43.08
43.08
42.12
524
Jan 16, 2026
43.72
45.02
43.72
45.02
44.02
190
Jan 15, 2026
44.08
44.08
43.50
43.60
42.63
153
Jan 14, 2026
44.08
44.08
43.66
43.66
42.69
126
Jan 13, 2026
43.48
44.42
43.48
44.04
43.06
145
Jan 12, 2026
43.42
43.42
43.26
43.40
42.43
183
Jan 9, 2026
43.74
43.74
43.24
43.24
42.28
112
Jan 8, 2026
44.28
44.28
43.70
43.70
42.73
100
Jan 7, 2026
44.72
44.98
43.64
44.22
43.23
420
Jan 6, 2026
44.94
44.94
44.52
44.52
43.53
102
Jan 5, 2026
44.04
44.92
43.60
44.92
43.92
482
Jan 2, 2026
43.90
44.48
43.70
44.06
43.08
482
Dec 30, 2025
43.26
43.26
43.26
43.26
42.29
-
Dec 29, 2025
43.08
43.52
43.08
43.52
42.55
470
Dec 23, 2025
43.42
43.42
43.42
43.42
42.45
130
Dec 22, 2025
43.12
43.12
43.12
43.12
42.16
30
Dec 19, 2025
43.14
43.60
43.14
43.40
42.43
130
Dec 18, 2025
43.08
43.08
43.08
43.08
42.12
-
Dec 17, 2025
43.40
43.86
43.40
43.86
42.88
500
Dec 16, 2025
43.12
43.72
43.12
43.24
42.28
890
Dec 15, 2025
43.18
43.18
43.18
43.18
42.22
100
Dec 12, 2025
43.34
44.02
43.34
43.40
42.43
620
Dec 11, 2025
42.60
43.30
42.60
43.12
42.16
53
Dec 10, 2025
42.88
42.88
42.60
42.60
41.65
990
Dec 9, 2025
43.26
43.26
42.88
42.88
41.92
92
Dec 8, 2025
43.58
43.86
43.58
43.86
42.88
165
Dec 5, 2025
44.00
44.00
44.00
44.00
43.02
100
Dec 4, 2025
43.48
44.08
43.48
44.06
43.08
753
Dec 3, 2025
42.96
43.48
42.96
43.48
42.51
422
Dec 2, 2025
43.22
43.22
42.40
43.10
42.14
187
Dec 1, 2025
44.14
44.28
43.12
43.26
42.29
380
Nov 28, 2025
43.12
44.70
43.12
44.14
43.16
3,748
Nov 27, 2025
39.52
43.40
39.52
43.40
42.43
1,969
Nov 26, 2025
39.74
39.74
39.74
39.74
38.85
-
Nov 25, 2025
38.60
39.68
38.60
39.54
38.66
460
Nov 24, 2025
38.60
38.74
38.46
38.74
37.88
114
Nov 21, 2025
37.60
38.62
37.60
38.62
37.76
100
Nov 20, 2025
38.68
38.68
38.44
38.44
37.58
300
Nov 19, 2025
38.42
38.80
38.42
38.80
37.93
1,000
Nov 18, 2025
38.48
38.60
38.48
38.60
37.74
15
Nov 17, 2025
40.08
40.08
38.98
38.98
38.11
325
Nov 14, 2025
36.48
40.50
36.48
39.80
38.91
1,920
Nov 13, 2025
34.82
34.82
34.82
34.82
34.04
-
Nov 12, 2025
34.16
34.76
34.16
34.76
33.98
100
Nov 11, 2025
34.36
34.36
33.50
34.10
33.34
250
Nov 10, 2025
35.20
35.20
34.18
34.18
33.42
500
Nov 7, 2025
34.60
34.84
34.20
34.48
33.71
275
Nov 6, 2025
34.88
35.10
34.68
34.68
33.91
210
