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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.92	38.38	38.38	38.52	37.76	146,671
November 20, 2025	38.78	38.38	38.38	38.8	38.2	104,546
November 19, 2025	38.52	38.58	38.58	38.96	38.32	158,193
November 18, 2025	38.54	38.62	38.62	39.1	38.28	229,676
November 17, 2025	40	39.12	39.12	40.1	38.4	250,409
November 14, 2025	39.96	40.1	40.1	40.84	39.12	1.07M
November 13, 2025	34.92	34.88	34.88	36.06	34.88	258,278
November 12, 2025	34.44	34.74	34.74	34.88	33.9	75,859
November 11, 2025	34.44	34.22	34.22	34.44	33.28	420,140
November 10, 2025	35.1	34.26	34.26	35.28	34.18	151,701
November 07, 2025	34.74	34.26	34.26	35.04	34.12	137,871
November 06, 2025	35.1	34.48	34.48	35.54	34.4	144,025
November 05, 2025	34.86	35.18	35.18	35.48	34.66	121,142
November 04, 2025	35.46	35.26	35.26	35.68	35.22	196,867
November 03, 2025	36.54	35.94	35.94	36.54	35.86	173,007
October 31, 2025	36.44	36.64	36.64	36.78	36.1	183,799
October 30, 2025	35.74	36.5	36.5	36.88	35.74	237,592
October 29, 2025	36.52	35.64	35.64	36.82	35.64	186,934
October 28, 2025	36.88	36.72	36.72	37.14	36.46	303,825
October 27, 2025	36.72	36.22	36.22	37.18	35.98	383,303
October 24, 2025	36.52	36.56	36.56	36.64	36.08	157,703
October 23, 2025	35.66	36.32	36.32	36.32	35.56	203,215
October 22, 2025	36.34	35.86	35.86	36.4	35.86	244,226
October 21, 2025	36.12	36.34	36.34	36.42	35.8	202,249
October 20, 2025	35.64	35.94	35.94	35.94	35.32	161,711
October 17, 2025	34.8	35.28	35.28	35.46	34.52	271,335
October 16, 2025	35.32	35.32	35.32	35.52	35.04	209,122
October 15, 2025	35.24	35.34	35.34	35.7	35.04	179,588

Bechtle AG (BC8.DE) XETRA