Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.74	33.86	33.16	33.52	33.52	0.90%	244,652
Mar 5, 2026	33.50	33.52	32.90	33.22	33.22	-0.60%	208,784
Mar 4, 2026	33.14	33.42	32.78	33.42	33.42	1.77%	132,961
Mar 3, 2026	32.80	33.26	32.60	32.84	32.84	-0.67%	248,130
Mar 2, 2026	33.02	34.00	32.92	33.06	33.06	-3.33%	281,845
Feb 27, 2026	33.40	34.20	33.14	34.20	34.20	2.09%	489,770
Feb 26, 2026	32.60	33.50	32.22	33.50	33.50	3.40%	309,933
Feb 25, 2026	32.22	32.82	32.02	32.40	32.40	0.43%	225,948
Feb 24, 2026	32.42	32.74	32.14	32.26	32.26	-0.80%	346,111
Feb 23, 2026	32.70	33.52	32.24	32.52	32.52	-1.45%	332,280
Feb 20, 2026	32.80	33.38	32.52	33.00	33.00	0.55%	215,351
Feb 19, 2026	33.26	33.34	32.52	32.82	32.82	-1.32%	215,458
Feb 18, 2026	32.90	33.42	32.44	33.26	33.26	1.90%	296,514
Feb 17, 2026	32.10	32.88	31.86	32.64	32.64	0.68%	345,481
Feb 16, 2026	33.22	33.22	32.20	32.42	32.42	-1.28%	450,794
Feb 13, 2026	33.10	33.50	32.42	32.84	32.84	0.24%	470,217
Feb 12, 2026	34.84	34.90	32.60	32.76	32.76	-5.59%	474,513
Feb 11, 2026	36.00	36.10	34.70	34.70	34.70	-4.25%	358,883
Feb 10, 2026	36.40	36.68	35.98	36.24	36.24	0.22%	389,729
Feb 9, 2026	37.84	37.86	36.10	36.16	36.16	-4.84%	674,012
Feb 6, 2026	39.04	39.92	37.80	38.00	38.00	-9.52%	743,567
Feb 5, 2026	43.50	43.50	41.62	42.00	42.00	-1.87%	255,851
Feb 4, 2026	42.54	42.90	41.76	42.80	42.80	0.66%	286,572
Feb 3, 2026	44.20	44.36	42.52	42.52	42.52	-3.06%	129,185
Feb 2, 2026	43.22	44.36	43.20	43.86	43.86	0.05%	88,761
Jan 30, 2026	42.86	44.02	42.86	43.84	43.84	2.24%	75,946
Jan 29, 2026	44.06	44.50	42.88	42.88	42.88	-3.68%	147,296
Jan 28, 2026	44.50	44.82	43.88	44.52	44.52	0.04%	92,546
Jan 27, 2026	44.72	44.80	44.10	44.50	44.50	0.32%	100,472
Jan 26, 2026	43.72	44.42	43.44	44.36	44.36	1.51%	120,957
Jan 23, 2026	43.82	44.02	43.20	43.70	43.70	-0.64%	136,062
Jan 22, 2026	42.86	44.54	42.82	43.98	43.98	4.56%	301,941
Jan 21, 2026	42.40	42.40	41.34	42.06	42.06	-0.71%	163,475
Jan 20, 2026	42.80	42.80	41.90	42.36	42.36	-1.99%	209,081
Jan 19, 2026	43.98	44.18	42.92	43.22	43.22	-3.87%	105,978
Jan 16, 2026	44.04	44.96	43.48	44.96	44.96	2.23%	185,644
Jan 15, 2026	43.90	44.08	43.34	43.98	43.98	0.32%	148,812
Jan 14, 2026	44.34	44.56	43.22	43.84	43.84	-1.17%	120,214
Jan 13, 2026	43.52	44.52	43.48	44.36	44.36	2.12%	114,912
Jan 12, 2026	43.46	43.94	42.96	43.44	43.44	0.14%	159,171
Jan 9, 2026	44.00	44.10	43.30	43.38	43.38	-1.23%	162,855
Jan 8, 2026	44.36	44.70	43.32	43.92	43.92	-0.99%	185,079
Jan 7, 2026	44.98	45.14	43.02	44.36	44.36	-1.03%	256,583
Jan 6, 2026	44.70	44.96	44.36	44.82	44.82	-0.13%	109,819
Jan 5, 2026	44.24	45.04	43.54	44.88	44.88	1.91%	190,951
Jan 2, 2026	43.36	44.52	43.36	44.04	44.04	0.82%	139,818
Dec 30, 2025	43.50	43.68	43.22	43.68	43.68	0.65%	70,149
Dec 29, 2025	43.16	43.82	43.16	43.40	43.40	0.28%	160,762
Dec 23, 2025	43.50	43.74	43.12	43.28	43.28	-0.51%	117,935
Dec 22, 2025	43.74	43.80	43.36	43.50	43.50	0.14%	103,715
Dec 19, 2025	43.32	43.70	43.16	43.44	43.44	-0.18%	410,850
Dec 18, 2025	42.98	43.64	42.90	43.52	43.52	0.69%	283,326
Dec 17, 2025	43.62	43.68	43.10	43.22	43.22	-0.92%	235,654
Dec 16, 2025	43.32	44.20	43.28	43.62	43.62	-0.05%	226,382
Dec 15, 2025	43.36	43.80	43.08	43.64	43.64	1.02%	208,092
Dec 12, 2025	43.40	44.20	43.00	43.20	43.20	-0.37%	115,996
Dec 11, 2025	42.90	43.44	42.64	43.36	43.36	0.88%	102,494
Dec 10, 2025	42.82	43.04	42.54	42.98	42.98	-0.28%	107,258
Dec 9, 2025	43.48	43.60	42.72	43.10	43.10	-0.83%	140,746
Dec 8, 2025	43.60	44.12	43.46	43.46	43.46	0.32%	167,983
Dec 5, 2025	44.00	44.08	43.16	43.32	43.32	-2.17%	130,429
Dec 4, 2025	43.50	44.40	43.50	44.28	44.28	2.07%	227,337
Dec 3, 2025	43.22	43.78	43.06	43.38	43.38	0.60%	216,598
Dec 2, 2025	43.22	43.28	42.38	43.12	43.12	-0.42%	159,579
Dec 1, 2025	44.32	44.42	43.08	43.30	43.30	-2.48%	251,481
Nov 28, 2025	43.44	44.74	43.44	44.40	44.40	2.45%	566,364
Nov 27, 2025	39.82	43.40	39.82	43.34	43.34	8.89%	632,503
Nov 26, 2025	39.70	40.10	39.46	39.80	39.80	-	169,004
Nov 25, 2025	38.48	39.84	38.04	39.80	39.80	2.84%	231,520
Nov 24, 2025	38.42	38.80	38.26	38.70	38.70	0.83%	295,651
Nov 21, 2025	37.92	38.52	37.76	38.38	38.38	-	146,671
Nov 20, 2025	38.78	38.80	38.20	38.38	38.38	-0.52%	104,546
Nov 19, 2025	38.52	38.96	38.32	38.58	38.58	-0.10%	158,193
Nov 18, 2025	38.54	39.10	38.28	38.62	38.62	-1.28%	229,676
Nov 17, 2025	40.00	40.10	38.40	39.12	39.12	-2.44%	250,409
Nov 14, 2025	39.96	40.84	39.12	40.10	40.10	14.97%	1,071,051
Nov 13, 2025	34.92	36.06	34.88	34.88	34.88	0.52%	258,278
Nov 12, 2025	34.44	34.88	33.90	34.70	34.70	1.40%	155,966
Nov 11, 2025	34.44	34.44	33.28	34.22	34.22	-0.12%	420,140
Nov 10, 2025	35.10	35.28	34.18	34.26	34.26	-	152,359
Nov 7, 2025	34.74	35.04	34.12	34.26	34.26	-0.64%	137,871
Nov 6, 2025	35.10	35.54	34.40	34.48	34.48	-1.99%	144,025
Nov 5, 2025	34.86	35.48	34.66	35.18	35.18	-0.23%	121,142
Nov 4, 2025	35.46	35.68	35.22	35.26	35.26	-1.89%	196,867
Nov 3, 2025	36.54	36.54	35.86	35.94	35.94	-1.91%	173,007
Oct 31, 2025	36.44	36.78	36.10	36.64	36.64	0.38%	183,799
Oct 30, 2025	35.74	36.88	35.74	36.50	36.50	2.41%	237,592
Oct 29, 2025	36.52	36.82	35.64	35.64	35.64	-2.94%	186,934
Oct 28, 2025	36.88	37.14	36.46	36.72	36.72	1.38%	303,825
Oct 27, 2025	36.72	37.18	35.98	36.22	36.22	-0.93%	383,303
Oct 24, 2025	36.52	36.64	36.08	36.56	36.56	0.66%	157,703
Oct 23, 2025	35.66	36.32	35.56	36.32	36.32	1.28%	203,215
Oct 22, 2025	36.34	36.40	35.86	35.86	35.86	-1.32%	244,226
Oct 21, 2025	36.12	36.42	35.80	36.34	36.34	1.11%	202,249
Oct 20, 2025	35.64	35.94	35.32	35.94	35.94	1.87%	161,711
Oct 17, 2025	34.80	35.46	34.52	35.28	35.28	-0.11%	271,504
Oct 16, 2025	35.32	35.52	35.04	35.32	35.32	-0.06%	209,122
Oct 15, 2025	35.24	35.70	35.04	35.34	35.34	1.03%	179,588
Oct 14, 2025	35.20	35.20	34.54	34.98	34.98	-1.52%	265,644
Oct 13, 2025	36.00	36.26	35.36	35.52	35.52	0.17%	192,250