Advertisement
Advertisement
U.S. markets open in 8 hours 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bechtle AG (BC8.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
63.18-0.58 (-0.91%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202163.7064.6263.1263.1863.18173,388
Dec 07, 202161.5661.5661.5661.5661.56-
Dec 06, 202162.3862.8061.4261.5661.56124,998
Dec 03, 202162.4063.0861.5261.8661.86186,067
Dec 02, 202163.5063.8261.4661.8261.82247,393
Dec 01, 202164.2264.3262.7263.9063.90151,718
Nov 30, 202162.6264.4462.1863.7863.78451,631
Nov 29, 202161.6063.5861.3463.2463.24226,833
Nov 26, 202160.8063.1060.6062.0062.00177,496
Nov 25, 202162.2863.3062.1262.9662.96114,840
Nov 24, 202162.4262.6260.7262.0062.00157,209
Nov 23, 202163.0063.2261.7662.5262.52289,355
Nov 22, 202164.8065.0463.0663.1263.12113,290
Nov 19, 202163.6465.2063.4464.7864.78247,156
Nov 18, 202165.1465.7263.5463.8063.80258,503
Nov 17, 202164.2665.5463.8465.2865.28177,192
Nov 16, 202165.0065.1263.5664.4264.42163,834
Nov 15, 202164.8465.5663.3064.6864.68167,299
Nov 12, 202164.4265.1862.9264.8664.86314,919
Nov 11, 202167.9068.4664.1064.9064.90384,054
Nov 10, 202169.2469.5667.9868.6268.62232,808
Nov 09, 202168.3869.5068.2869.1469.14137,108
Nov 08, 202167.2268.6467.2268.5668.56142,460
Nov 05, 202168.4069.3066.8467.3867.38289,347
Nov 04, 202167.3668.9666.9068.7268.72332,240
Nov 03, 202165.6466.9665.6466.9666.96167,209
Nov 02, 202165.6266.0264.9465.6465.64195,415
Nov 01, 202165.4065.7064.7665.6265.62112,757
Oct 29, 202164.5265.0463.7664.8064.80177,085
Oct 28, 202164.5865.6064.5265.2465.24203,346
Oct 27, 202165.0465.6464.6064.7464.74189,983
Oct 26, 202164.9865.6464.4465.4065.40196,145
Oct 25, 202161.8664.9461.4664.9464.94338,555
Oct 22, 202160.6062.2260.4861.6461.64331,845
Oct 21, 202159.6060.6259.6060.6260.62209,641
Oct 20, 202159.4260.0659.2459.6859.6898,487
Oct 19, 202159.2259.6458.5059.5059.50106,721
Oct 18, 202158.1859.0457.6658.8658.86126,053
Oct 15, 202158.3058.5857.6858.5458.54129,742
Oct 14, 202157.4058.0057.0057.9857.98200,032
Oct 13, 202156.1658.1255.7456.8456.84245,938
Oct 12, 202152.7655.6852.6855.6255.62415,994
Oct 11, 202153.8053.8051.9853.3653.36248,551
Oct 08, 202154.3654.4053.6653.8053.80236,171
Oct 07, 202156.6856.7253.8454.4054.40286,702
Oct 06, 202156.8657.0255.1056.1056.10383,735
Oct 05, 202157.3057.7656.6057.3457.34165,879
Oct 04, 202158.9459.0457.1257.3057.30126,330
Oct 01, 202158.3259.5058.1258.9458.94143,406
Sep 30, 202159.8460.4658.9659.3059.30182,011
Sep 29, 202160.0461.0459.1659.3259.32202,327
Sep 28, 202161.4861.4858.9859.5059.50305,699
Sep 27, 202162.9063.5261.8861.9661.96134,716
Sep 24, 202163.5463.6462.2862.6462.64198,678
Sep 23, 202163.0064.4863.0063.6463.64204,115
Sep 22, 202165.8666.5462.4462.4462.44346,849
Sep 21, 202165.5467.8865.5467.1667.16269,434
Sep 20, 202164.1064.5863.2864.2864.28239,511
Sep 17, 202164.6266.2864.5864.6064.60941,268
Sep 16, 202163.8664.1863.6464.1264.12179,895
Sep 15, 202163.9664.2063.4863.5463.54168,916
Sep 14, 202162.2064.1262.2063.9863.98225,708
Sep 13, 202163.1863.3662.2662.3462.34140,402
Sep 10, 202163.0064.0062.8063.3263.32146,879
Sep 09, 202162.4463.0461.6062.7862.78119,165
Sep 08, 202163.8063.9062.6862.7462.74154,429
Sep 07, 202163.9264.0863.4263.9663.96135,493
Sep 06, 202162.9263.9462.6663.8263.82117,435
Sep 03, 202162.9862.9861.8062.7462.74144,382
Sep 02, 202162.2863.3262.0463.0463.04143,799
Sep 01, 202161.5862.4661.3262.3662.36137,907
Aug 31, 202162.3262.8061.0661.2261.22179,018
Aug 30, 202161.7862.3661.7262.1462.14114,731
Aug 27, 202160.7261.8660.4661.6661.66118,712
Aug 26, 202161.0061.2060.2660.7460.7497,854
Aug 25, 202161.4062.0060.9861.0261.02129,341
Aug 24, 202160.3461.4460.0061.3861.38168,478
Aug 23, 202159.8660.2059.3260.0660.06147,454
Aug 20, 202159.0059.5858.4659.3259.32130,097
Aug 19, 202158.3458.9858.2058.8458.84187,176
Aug 18, 202159.0859.3858.3258.5458.54188,194
Aug 17, 202158.3059.5258.3058.9658.96258,119
Aug 16, 202158.5059.0457.8858.1858.18325,569
Aug 16, 20213:1 Stock Split
Aug 13, 202159.6859.9758.0858.1258.12328,434
Aug 12, 202161.1361.1557.4760.2260.22466,071
Aug 11, 202161.0061.3060.5561.0261.02266,178
Aug 10, 202160.5861.5360.3360.6760.67232,146
Aug 09, 202159.6260.5259.4860.0560.05252,795
Aug 06, 202159.3559.6259.0259.2859.28179,172
Aug 05, 202158.4759.8358.2859.4259.42182,073
Aug 04, 202158.0858.7357.8858.4858.48110,775
Aug 03, 202158.4858.7857.8557.8557.85177,237
Aug 02, 202158.2058.6057.6558.5358.53158,898
Jul 30, 202157.0258.2756.8358.0558.05195,459
Jul 29, 202157.2857.5356.8057.5257.52149,271
Jul 28, 202156.0256.9555.7356.8556.85132,885
Jul 27, 202156.6056.8255.5756.0256.02135,528
Jul 26, 202156.7258.3056.3056.4356.43292,638
Jul 23, 202156.7557.0056.3556.8756.87109,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement