Bechtle AG - BC8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.8	33	33	33.38	32.52	215,351
February 19, 2026	33.26	32.82	32.82	33.34	32.52	215,569
February 18, 2026	32.9	33.26	33.26	33.42	32.44	296,597
February 17, 2026	32.1	32.64	32.64	32.88	31.86	345,803
February 16, 2026	33.22	32.42	32.42	33.22	32.2	451,569
February 13, 2026	33.1	32.84	32.84	33.5	32.42	469,277
February 12, 2026	34.84	32.76	32.76	34.9	32.6	474,600
February 11, 2026	36	34.7	34.7	36.1	34.7	358,883
February 10, 2026	36.4	36.24	36.24	36.68	35.98	389,729
February 09, 2026	37.84	36.16	36.16	37.86	36.1	674,012
February 06, 2026	39.04	38	38	39.92	37.8	743,624
February 05, 2026	43.5	42	42	43.5	41.62	255,851
February 04, 2026	42.54	42.8	42.8	42.9	41.76	286,572
February 03, 2026	44.2	42.52	42.52	44.36	42.52	129,185
February 02, 2026	43.22	43.86	43.86	44.36	43.2	88,761
January 30, 2026	42.86	43.84	43.84	44.02	42.86	78,056
January 29, 2026	44.06	42.88	42.88	44.5	42.88	147,284
January 28, 2026	44.5	44.52	44.52	44.82	43.88	92,136
January 27, 2026	44.72	44.5	44.5	44.8	44.1	100,472
January 26, 2026	43.72	44.36	44.36	44.42	43.44	121,017
January 23, 2026	43.82	43.7	43.7	44.02	43.2	136,062
January 22, 2026	42.86	43.98	43.98	44.54	42.82	301,971
January 21, 2026	42.4	42.06	42.06	42.4	41.34	163,550
January 20, 2026	42.8	42.36	42.36	42.8	41.9	209,531
January 19, 2026	43.98	43.22	43.22	44.18	42.92	105,978
January 16, 2026	44.04	44.96	44.96	44.96	43.48	185,644
January 15, 2026	43.9	43.98	43.98	44.08	43.34	148,812
January 14, 2026	44.34	43.84	43.84	44.56	43.22	50,322
January 13, 2026	43.52	44.36	44.36	44.52	43.48	114,912
January 12, 2026	43.46	43.44	43.44	43.94	42.96	159,350
January 09, 2026	44	43.38	43.3	44.1	43.3	162,980
January 08, 2026	44.36	43.92	43.92	44.7	43.32	185,079
January 07, 2026	44.98	44.2	44.2	45.14	43.02	256,614
January 06, 2026	44.7	44.82	44.82	44.96	44.36	109,819
January 05, 2026	44.24	44.86	44.86	45.04	43.54	191,802
January 02, 2026	43.36	44.04	44.04	44.52	43.36	139,818
December 30, 2025	43.5	43.68	43.68	43.68	43.22	70,149
December 29, 2025	43.16	43.4	43.4	43.82	43.16	160,762
December 23, 2025	43.5	43.28	43.22	43.74	43.12	117,961
December 22, 2025	43.74	43.5	43.4	43.8	43.36	104,757
December 19, 2025	43.32	43.44	43.44	43.7	43.16	410,850
December 18, 2025	42.98	43.52	43.52	43.64	42.9	283,326
December 17, 2025	43.62	43.06	43.06	43.68	43.06	235,724
December 16, 2025	43.32	43.48	43.48	44.2	43.28	83,064
December 15, 2025	43.36	43.64	43.64	43.8	43.08	208,272
December 12, 2025	43.4	43.2	43.2	44.2	43	115,996
December 11, 2025	42.9	43.24	43.24	43.44	42.64	102,644
December 10, 2025	42.82	42.9	42.9	43.04	42.54	107,408
December 09, 2025	43.48	43.1	43.1	43.6	42.72	140,851
December 08, 2025	43.6	43.16	43.16	44.12	43.16	168,466
December 05, 2025	44	43.46	43.46	44.08	43.16	131,619
December 04, 2025	43.5	44.28	44.28	44.4	43.5	227,345
December 03, 2025	43.22	43.2	43.2	43.78	43.06	216,708
December 02, 2025	43.22	43.12	43.12	43.28	42.38	159,579
December 01, 2025	44.32	43.3	43.3	44.42	43.08	251,481
November 28, 2025	43.44	44.4	44.4	44.74	43.44	566,364
November 27, 2025	39.82	43.34	43.34	43.4	39.82	632,503
November 26, 2025	39.7	39.8	39.8	40.1	39.46	169,004
November 25, 2025	38.48	39.8	39.8	39.84	38.04	231,520
November 24, 2025	38.42	38.7	38.7	38.8	38.26	295,651

Bechtle AG (BC8.DE) XETRA