Bechtle AG (BC8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 45.00 | 45.58 | 45.00 | 45.30 | 45.30 | - |
| May 02, 2024 | 45.30 | 45.30 | 44.66 | 44.96 | 44.96 | - |
| Apr 30, 2024 | 46.26 | 46.26 | 45.20 | 45.26 | 45.26 | 200 |
| Apr 29, 2024 | 46.58 | 46.58 | 46.06 | 46.16 | 46.16 | - |
| Apr 26, 2024 | 46.22 | 46.70 | 46.16 | 46.44 | 46.44 | - |
| Apr 25, 2024 | 47.06 | 47.06 | 45.86 | 45.94 | 45.94 | - |
| Apr 24, 2024 | 46.92 | 47.42 | 46.88 | 47.12 | 47.12 | - |
| Apr 23, 2024 | 46.40 | 47.04 | 46.40 | 46.84 | 46.84 | - |
| Apr 22, 2024 | 45.64 | 46.42 | 45.50 | 46.38 | 46.38 | 3 |
| Apr 19, 2024 | 45.22 | 45.66 | 45.02 | 45.36 | 45.36 | - |
| Apr 18, 2024 | 46.60 | 46.76 | 45.16 | 45.42 | 45.42 | - |
| Apr 17, 2024 | 47.08 | 47.30 | 46.52 | 46.52 | 46.52 | - |
| Apr 16, 2024 | 47.50 | 47.50 | 46.80 | 47.16 | 47.16 | - |
| Apr 15, 2024 | 48.46 | 48.88 | 47.66 | 47.66 | 47.66 | - |
| Apr 12, 2024 | 48.64 | 49.66 | 48.06 | 48.14 | 48.14 | - |
| Apr 11, 2024 | 48.94 | 49.10 | 47.98 | 48.60 | 48.60 | 2 |
| Apr 10, 2024 | 49.66 | 50.15 | 48.74 | 48.96 | 48.96 | - |
| Apr 09, 2024 | 50.10 | 50.50 | 49.50 | 49.56 | 49.56 | - |
| Apr 08, 2024 | 49.32 | 50.35 | 49.18 | 50.20 | 50.20 | - |
| Apr 05, 2024 | 48.60 | 49.46 | 48.60 | 49.38 | 49.38 | - |
| Apr 04, 2024 | 48.12 | 49.32 | 47.86 | 48.94 | 48.94 | 15 |
| Apr 03, 2024 | 47.88 | 48.18 | 47.38 | 48.14 | 48.14 | - |
| Apr 02, 2024 | 48.88 | 49.04 | 47.76 | 47.88 | 47.88 | - |
| Mar 28, 2024 | 48.11 | 48.97 | 48.11 | 48.90 | 48.90 | 10 |
| Mar 27, 2024 | 47.79 | 48.56 | 47.79 | 48.40 | 48.40 | - |
| Mar 26, 2024 | 47.18 | 47.69 | 47.01 | 47.67 | 47.67 | - |
| Mar 25, 2024 | 47.80 | 47.80 | 47.00 | 47.14 | 47.14 | - |
| Mar 22, 2024 | 47.48 | 48.12 | 47.48 | 47.65 | 47.65 | 50 |
| Mar 21, 2024 | 47.46 | 47.88 | 47.43 | 47.49 | 47.49 | - |
| Mar 20, 2024 | 48.97 | 48.97 | 47.00 | 47.37 | 47.37 | - |
| Mar 19, 2024 | 49.31 | 49.31 | 47.94 | 49.03 | 49.03 | - |
| Mar 18, 2024 | 49.76 | 49.76 | 48.47 | 49.12 | 49.12 | 40 |
| Mar 15, 2024 | 48.94 | 51.56 | 48.67 | 51.30 | 51.30 | 75 |
| Mar 14, 2024 | 48.72 | 49.02 | 48.28 | 49.02 | 49.02 | - |
| Mar 13, 2024 | 48.82 | 48.97 | 48.66 | 48.75 | 48.75 | - |
| Mar 12, 2024 | 48.55 | 48.84 | 47.85 | 48.80 | 48.80 | - |
| Mar 11, 2024 | 48.25 | 48.32 | 47.89 | 48.29 | 48.29 | - |
| Mar 08, 2024 | 48.90 | 48.90 | 48.30 | 48.30 | 48.30 | - |
| Mar 07, 2024 | 48.23 | 48.92 | 48.12 | 48.90 | 48.90 | - |
| Mar 06, 2024 | 47.94 | 48.40 | 47.61 | 48.36 | 48.36 | 357 |
| Mar 05, 2024 | 48.35 | 48.56 | 47.80 | 47.88 | 47.88 | 20 |
| Mar 04, 2024 | 48.25 | 48.95 | 48.25 | 48.55 | 48.55 | 400 |
| Mar 01, 2024 | 47.82 | 48.38 | 47.48 | 48.29 | 48.29 | - |
| Feb 29, 2024 | 47.62 | 47.80 | 47.45 | 47.67 | 47.67 | 2 |
| Feb 28, 2024 | 47.63 | 47.63 | 47.17 | 47.61 | 47.61 | - |
| Feb 27, 2024 | 47.67 | 48.29 | 47.53 | 47.57 | 47.57 | 500 |
| Feb 26, 2024 | 48.80 | 48.94 | 47.46 | 47.46 | 47.46 | 107 |
| Feb 23, 2024 | 48.57 | 49.04 | 48.56 | 48.87 | 48.87 | 50 |
| Feb 22, 2024 | 47.25 | 48.89 | 47.25 | 48.65 | 48.65 | 450 |
| Feb 21, 2024 | 46.20 | 46.51 | 46.03 | 46.34 | 46.34 | - |
| Feb 20, 2024 | 46.20 | 46.25 | 45.98 | 46.15 | 46.15 | - |
| Feb 19, 2024 | 48.34 | 48.41 | 46.22 | 46.30 | 46.30 | 40 |
| Feb 16, 2024 | 49.29 | 49.65 | 49.11 | 49.22 | 49.22 | 20 |
| Feb 15, 2024 | 49.66 | 49.81 | 48.87 | 49.17 | 49.17 | - |
| Feb 14, 2024 | 48.70 | 49.68 | 48.70 | 49.58 | 49.58 | - |
| Feb 13, 2024 | 49.54 | 49.54 | 48.36 | 48.61 | 48.61 | - |
| Feb 12, 2024 | 50.18 | 50.46 | 49.58 | 49.58 | 49.58 | - |
| Feb 09, 2024 | 49.78 | 50.10 | 49.57 | 50.10 | 50.10 | - |
| Feb 08, 2024 | 49.60 | 49.76 | 49.28 | 49.76 | 49.76 | - |
| Feb 07, 2024 | 49.30 | 49.71 | 49.16 | 49.44 | 49.44 | 200 |
| Feb 06, 2024 | 48.51 | 49.98 | 48.47 | 49.86 | 49.86 | 180 |
| Feb 05, 2024 | 48.20 | 48.62 | 48.15 | 48.45 | 48.45 | 110 |
| Feb 02, 2024 | 49.34 | 49.34 | 48.32 | 48.63 | 48.63 | - |
| Feb 01, 2024 | 48.19 | 49.26 | 48.19 | 49.26 | 49.26 | 6 |
| Jan 31, 2024 | 48.79 | 48.79 | 48.07 | 48.21 | 48.21 | 207 |
| Jan 30, 2024 | 49.86 | 50.16 | 49.05 | 49.10 | 49.10 | - |
| Jan 29, 2024 | 50.00 | 50.00 | 49.18 | 49.87 | 49.87 | 60 |
| Jan 26, 2024 | 48.73 | 50.52 | 48.73 | 49.90 | 49.90 | - |
| Jan 25, 2024 | 48.50 | 48.76 | 48.33 | 48.44 | 48.44 | - |
| Jan 24, 2024 | 48.05 | 48.67 | 48.05 | 48.45 | 48.45 | 500 |
| Jan 23, 2024 | 47.59 | 48.03 | 47.21 | 47.91 | 47.91 | - |
| Jan 22, 2024 | 47.20 | 47.88 | 47.20 | 47.50 | 47.50 | - |
| Jan 19, 2024 | 46.75 | 47.07 | 46.41 | 47.07 | 47.07 | - |
| Jan 18, 2024 | 45.15 | 46.75 | 45.15 | 46.75 | 46.75 | - |
| Jan 17, 2024 | 44.57 | 45.06 | 44.41 | 45.04 | 45.04 | - |
| Jan 16, 2024 | 45.04 | 45.17 | 44.74 | 44.93 | 44.93 | - |
| Jan 15, 2024 | 45.66 | 45.87 | 45.07 | 45.11 | 45.11 | 77 |
| Jan 12, 2024 | 44.02 | 45.39 | 44.02 | 45.39 | 45.39 | 4 |
| Jan 11, 2024 | 44.07 | 44.24 | 43.60 | 44.00 | 44.00 | 63 |
| Jan 10, 2024 | 43.52 | 43.90 | 43.29 | 43.85 | 43.85 | 89 |
| Jan 09, 2024 | 44.02 | 44.02 | 43.34 | 43.55 | 43.55 | 92 |
| Jan 08, 2024 | 43.48 | 44.03 | 42.92 | 44.03 | 44.03 | 239 |
| Jan 05, 2024 | 43.80 | 43.80 | 42.88 | 43.29 | 43.29 | 252 |
| Jan 04, 2024 | 43.87 | 44.21 | 43.37 | 44.00 | 44.00 | - |
| Jan 03, 2024 | 44.82 | 44.95 | 43.72 | 43.79 | 43.79 | - |
| Jan 02, 2024 | 45.57 | 45.57 | 44.82 | 44.82 | 44.82 | - |
| Dec 29, 2023 | 45.48 | 45.67 | 45.40 | 45.42 | 45.42 | - |
| Dec 28, 2023 | 45.78 | 45.87 | 45.24 | 45.46 | 45.46 | - |
| Dec 27, 2023 | 45.24 | 45.94 | 45.24 | 45.63 | 45.63 | - |
| Dec 22, 2023 | 45.29 | 45.31 | 44.90 | 45.04 | 45.04 | - |
| Dec 21, 2023 | 44.86 | 45.60 | 44.86 | 45.43 | 45.43 | - |
| Dec 20, 2023 | 44.99 | 45.19 | 44.54 | 44.93 | 44.93 | - |
| Dec 19, 2023 | 44.72 | 45.06 | 44.54 | 45.02 | 45.02 | - |
| Dec 18, 2023 | 45.56 | 45.56 | 44.36 | 44.70 | 44.70 | - |
| Dec 15, 2023 | 44.23 | 45.71 | 44.16 | 45.66 | 45.66 | - |
| Dec 14, 2023 | 43.45 | 44.51 | 43.45 | 44.19 | 44.19 | - |
| Dec 13, 2023 | 42.57 | 43.31 | 42.57 | 43.31 | 43.31 | - |
| Dec 12, 2023 | 42.92 | 42.97 | 42.41 | 42.49 | 42.49 | - |
| Dec 11, 2023 | 43.38 | 43.38 | 42.62 | 42.90 | 42.90 | - |
| Dec 08, 2023 | 43.18 | 43.41 | 42.98 | 43.25 | 43.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.