BC8.DE - Bechtle AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201985.6087.2585.6086.7586.75110,462
Aug 15, 201987.5088.0084.5085.6585.65133,625
Aug 14, 201990.3591.3086.9587.4087.40141,027
Aug 13, 201990.5091.0587.3589.7589.75220,663
Aug 12, 201993.1595.7090.8591.2591.25155,661
Aug 09, 2019101.00102.0091.8093.0593.05221,895
Aug 08, 201997.2598.1096.2098.1098.1099,593
Aug 07, 201993.8096.2093.5595.6595.65126,551
Aug 06, 201992.9095.0092.9093.3593.35101,377
Aug 05, 201995.0095.2092.6093.0593.05156,991
Aug 02, 2019100.30101.1097.5097.8097.80115,464
Aug 01, 2019101.00102.00100.10101.90101.9054,264
Jul 31, 2019101.10101.8099.05100.90100.9086,947
Jul 30, 2019104.50104.5099.90100.80100.8095,340
Jul 29, 2019106.30106.30104.20104.40104.4058,694
Jul 26, 2019101.30107.00101.30106.50106.50144,851
Jul 25, 2019101.90102.50100.50100.70100.7080,859
Jul 24, 2019100.10101.90100.10101.30101.3059,316
Jul 23, 2019102.50103.20100.00100.50100.5068,642
Jul 22, 2019100.80102.70100.50102.40102.4054,376
Jul 19, 2019100.50102.20100.50101.50101.5073,218
Jul 18, 2019101.10101.6098.70100.00100.00121,638
Jul 17, 2019103.80103.90102.00102.30102.3053,554
Jul 16, 2019103.10103.30101.50103.30103.3073,097
Jul 15, 2019101.10103.20101.10103.00103.0054,061
Jul 12, 2019101.60101.80100.80101.70101.7085,571
Jul 11, 2019101.80102.90101.70102.10102.10115,273
Jul 10, 2019102.50102.50100.20101.10101.1095,160
Jul 09, 2019100.50102.80100.00101.70101.7092,116
Jul 08, 2019101.70102.60101.50102.10102.1057,372
Jul 05, 2019104.70104.70101.40102.00102.0086,031
Jul 04, 2019104.60104.70103.20104.20104.2044,711
Jul 03, 2019103.00104.70103.00104.50104.5073,959
Jul 02, 2019103.10104.40102.70103.10103.1095,772
Jul 01, 2019103.70104.50102.30102.80102.8095,803
Jun 28, 201999.15101.0099.15101.00101.0069,860
Jun 27, 201998.8099.7097.7599.3599.3569,786
Jun 26, 201998.6098.6097.0097.8097.8059,858
Jun 25, 201997.7099.9097.7098.6598.6577,076
Jun 24, 201996.9598.6096.9597.3097.3072,116
Jun 21, 201996.8598.2096.1596.9096.90149,723
Jun 20, 201997.8599.2097.6097.9597.9563,884
Jun 19, 201999.1599.6596.5096.9096.90126,624
Jun 18, 201995.65100.4094.6099.1599.15229,936
Jun 17, 201995.0098.1094.6095.8595.85492,028
Jun 14, 2019106.60106.6087.6092.9592.95599,029
Jun 13, 2019105.50106.40105.20106.30106.3049,687
Jun 12, 2019104.80106.30104.60106.00106.0084,766
Jun 11, 2019106.10107.70105.30106.90106.90143,490
Jun 07, 2019103.50105.00102.90104.90104.9089,454
Jun 06, 2019104.40105.10102.80103.30103.3090,032
Jun 05, 2019102.00104.30101.70102.60102.60102,552
Jun 04, 2019100.20101.6099.60100.80100.80100,520
Jun 03, 2019100.30101.1099.25101.00101.0092,862
May 31, 2019100.50100.9098.70100.60100.60157,564
May 30, 2019101.20101.9099.90101.90101.90135,035
May 29, 2019107.60108.00100.50100.80100.80283,630
May 29, 20191 Dividend
May 28, 2019109.40110.80108.60110.60109.60157,534
May 27, 2019109.60109.70108.60109.40108.4167,856
May 24, 2019107.10108.70106.90108.60107.62113,871
May 23, 2019106.20106.20104.70106.00105.04103,052
May 22, 2019103.90107.50103.90107.00106.03129,515
May 21, 2019101.80103.70101.80103.50102.5679,333
May 20, 2019103.50104.00100.10101.50100.5896,434
May 17, 2019104.00105.30101.80103.20102.27114,267
May 16, 2019103.00105.00102.80104.60103.6586,360
May 15, 2019101.30104.40101.30103.40102.47105,854
May 14, 201998.00102.6096.95102.10101.18164,358
May 13, 201997.0098.7596.3098.2097.31194,157
May 10, 201994.00100.6093.95100.3099.39291,758
May 09, 201992.9593.2591.5591.5590.72118,849
May 08, 201990.3592.3090.3592.0091.1751,606
May 07, 201991.9592.5090.5590.9090.08124,895
May 06, 201987.8591.9087.4591.5090.6785,401
May 03, 201991.6091.6590.5591.5090.6755,558
May 02, 201991.4591.6090.2591.3090.4777,156
Apr 30, 201990.6091.7090.6091.4090.5780,376
Apr 29, 201990.2091.1089.6590.5089.6891,913
Apr 26, 201989.5089.7088.7089.4588.6451,915
Apr 25, 201990.1590.4589.1089.2088.3973,936
Apr 24, 201989.5090.8089.2590.3589.5386,094
Apr 23, 201988.2089.4587.9089.2588.4456,509
Apr 18, 201987.3088.1587.2087.9087.1152,453
Apr 17, 201987.7088.0587.5088.0587.2570,822
Apr 16, 201987.1587.7086.9587.7086.9146,231
Apr 15, 201986.5587.3085.9087.1086.3172,832
Apr 12, 201985.5086.6085.3586.2585.4760,996
Apr 11, 201984.9585.8084.6085.5084.7351,151
Apr 10, 201984.0585.1084.0584.9584.18105,864
Apr 09, 201981.6085.0580.9584.1083.34245,088
Apr 08, 201985.2585.7584.9085.5584.7888,126
Apr 05, 201985.3085.5584.8085.4084.6364,656
Apr 04, 201985.5586.3084.6585.0584.2878,818
Apr 03, 201984.4085.6084.1585.5584.7880,196
Apr 02, 201983.5584.5583.2084.0583.2979,090
Apr 01, 201983.3084.1083.0583.5082.7595,390
Mar 29, 201981.5082.7581.3582.5581.8057,359
Mar 28, 201980.1582.4579.9081.2080.4787,136
Mar 27, 201980.9580.9579.7080.2079.4766,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...