Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bechtle AG (BC8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
61.62-1.56 (-2.47%)
At close: 7:47PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202161.8662.8661.6261.6261.621,353
Nov 25, 202161.9463.1861.9463.1863.1874
Nov 24, 202162.2662.2660.8262.2462.24365
Nov 23, 202163.2863.2861.7262.3862.382,385
Nov 22, 202165.0065.0263.2063.2063.201,211
Nov 19, 202164.0465.1063.4064.9064.901,513
Nov 18, 202165.3865.5864.2664.2664.26200
Nov 17, 202163.8665.3863.8665.3865.38930
Nov 16, 202164.9264.9263.6464.7664.761,996
Nov 15, 202165.3665.4064.0464.5464.54612
Nov 12, 202164.9665.5663.6064.9464.94433
Nov 11, 202167.5068.0264.5265.6665.661,817
Nov 10, 202169.1469.2268.3868.5068.50313
Nov 09, 202168.7469.3268.4069.1669.161,897
Nov 08, 202167.7468.5867.7068.3868.38370
Nov 05, 202168.6469.0466.8668.4668.461,656
Nov 04, 202166.5868.9066.5868.9068.901,807
Nov 03, 202165.9266.9865.9266.9866.98185
Nov 02, 202165.3665.9065.0265.4665.46740
Nov 01, 202164.9865.6064.3665.3065.303,337
Oct 29, 202164.6064.9264.2064.5464.54960
Oct 28, 202164.9665.4264.3865.3665.361,176
Oct 27, 202164.9865.5464.1864.1864.181,032
Oct 26, 202165.0065.5464.5265.1065.104,415
Oct 25, 202162.0064.9461.5664.3464.34863
Oct 22, 202160.6262.1860.6261.4461.441,074
Oct 21, 202159.2460.5459.0660.5460.54360
Oct 20, 202159.7259.7259.6459.6459.64300
Oct 19, 202159.0259.4659.0259.4659.46200
Oct 18, 202158.3659.1257.9459.1259.12185
Oct 15, 202157.8858.4657.8258.4058.40306
Oct 14, 202157.3058.1657.2658.1658.16133
Oct 13, 202155.9657.9255.9657.6257.621,394
Oct 12, 202153.0055.9852.8655.9855.98363
Oct 11, 202154.0254.0252.2653.0053.001,493
Oct 08, 202154.4654.9853.8453.8453.841,057
Oct 07, 202157.2657.2653.8854.7454.74746
Oct 06, 202157.1857.3855.2056.0656.06627
Oct 05, 202157.1057.7256.7457.5657.561,510
Oct 04, 202159.5059.6257.1857.4657.46725
Oct 01, 202158.4459.3658.3259.3659.36950
Sep 30, 202159.3059.8258.7858.7858.78605
Sep 29, 202160.2060.7459.2059.5459.54839
Sep 28, 202161.0661.1259.1059.9059.901,850
Sep 27, 202162.8062.8861.0061.5661.566,193
Sep 24, 202163.2663.2662.5063.1663.16565
Sep 23, 202162.6664.2462.6664.2464.24486
Sep 22, 202167.5067.5061.7462.9662.965,944
Sep 21, 202164.1067.2864.1067.0267.025,364
Sep 20, 202163.8664.4863.3863.8663.86788
Sep 17, 202164.1265.8064.1264.3864.381,721
Sep 16, 202164.0064.3663.7064.1264.12791
Sep 15, 202163.8064.0063.5663.5863.58641
Sep 14, 202162.4064.1262.4064.1264.121,337
Sep 13, 202162.8263.1262.6062.8062.80275
Sep 10, 202163.1263.7862.7662.8262.821,374
Sep 09, 202161.7063.2661.7063.2663.26240
Sep 08, 202164.3064.3062.6862.6862.681,234
Sep 07, 202163.9864.0063.5263.9663.96226
Sep 06, 202163.0063.8062.6663.8063.804,236
Sep 03, 202163.0063.0662.0463.0663.06751
Sep 02, 202162.5063.2062.3663.0263.0210,469
Sep 01, 202161.5262.7261.4462.5862.58920
Aug 31, 202162.3462.6660.9860.9860.98993
Aug 30, 202161.8262.3261.8262.3262.3296
Aug 27, 202160.7261.8260.5261.6661.66535
Aug 26, 202160.9861.1060.4860.7260.72494
Aug 25, 202161.7061.8260.6460.9860.98458
Aug 24, 202160.3861.5459.9861.1061.10586
Aug 23, 202159.5060.1059.4860.0860.081,329
Aug 20, 202158.5459.4858.5459.4859.48336
Aug 19, 202158.5058.7858.4058.5458.54446
Aug 18, 202159.4059.4058.4058.7258.722,129
Aug 17, 202158.8059.4658.4058.9058.902,501
Aug 16, 202158.0060.2858.0059.2859.285,709
Aug 16, 20213:1 Stock Split
Aug 13, 202159.8560.0058.1058.4358.43960
Aug 12, 202161.6561.6557.8760.3760.372,595
Aug 11, 202160.5261.3060.5261.3061.301,041
Aug 10, 202160.2061.4060.2061.1761.172,373
Aug 09, 202159.4360.4859.3060.2260.22912
Aug 06, 202159.1759.3059.1759.3059.30345
Aug 05, 202158.7259.7558.7259.5759.57291
Aug 04, 202158.2858.7258.1558.7258.72477
Aug 03, 202158.5058.5357.9058.3758.37483
Aug 02, 202158.1858.4057.8758.4058.40522
Jul 30, 202156.9858.3256.9258.3258.321,578
Jul 29, 202157.0057.2856.8357.2857.28990
Jul 28, 202155.9856.8255.8056.8256.82735
Jul 27, 202156.0756.5055.7256.4556.45585
Jul 26, 202156.7557.7856.3556.4356.43645
Jul 23, 202156.8756.9256.5556.7556.75645
Jul 22, 202155.6856.8755.6056.5356.531,476
Jul 21, 202154.7855.0554.6755.0555.05330
Jul 20, 202154.8255.2854.2254.2854.28630
Jul 19, 202153.9354.0553.5853.9053.901,617
Jul 16, 202153.9354.3053.8354.3054.30474
Jul 15, 202153.9054.3353.9054.2754.27141
Jul 14, 202154.6554.6553.9053.9053.90123
Jul 13, 202154.1555.1054.1555.1055.10579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement