Bechtle AG (BC8.DE) XETRA

29.48

-0.38(-1.27%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	29.4	29.48	29.48	29.66	28.64	256,107
April 01, 2026	29.8	29.86	29.86	30.02	29.38	315,175
March 31, 2026	27.88	29.16	29.16	29.32	27.88	494,989
March 30, 2026	27.06	27.74	27.74	27.84	27	396,889
March 27, 2026	27.4	27.28	27.28	27.66	27	300,419
March 26, 2026	27.8	27.4	27.4	27.88	26.62	475,547
March 25, 2026	27	28.06	28.06	28.2	26.6	403,099
March 24, 2026	27.36	26.44	26.44	27.64	26.1	527,062
March 23, 2026	25.5	26.44	26.44	26.74	24.56	685,288
March 20, 2026	30.7	25.76	25.76	31.22	24.8	2.22M
March 19, 2026	30.4	30.04	30.04	30.42	29.64	530,926
March 18, 2026	30.88	30.44	30.44	31.2	30.24	383,959
March 17, 2026	30.68	30.52	30.52	31.04	30.3	281,891
March 16, 2026	31.84	31	31	32.02	30.62	252,692
March 13, 2026	32.14	31.7	31.7	32.3	31.36	275,565
March 12, 2026	32.4	32.5	32.5	33	32.1	186,793
March 11, 2026	32.24	32.68	32.68	33.02	32.04	188,788
March 10, 2026	33.32	32.54	32.54	33.4	32.54	315,690
March 09, 2026	33	32.84	32.84	33.32	32.62	247,693
March 06, 2026	33.74	33.52	33.52	33.86	33.16	105,605
March 05, 2026	33.5	33.22	33.22	33.52	32.9	209,044
March 04, 2026	33.14	33.42	33.42	33.42	32.78	132,961
March 03, 2026	32.8	32.84	32.84	33.26	32.6	248,130
March 02, 2026	33.02	33.06	33.06	34	32.92	281,911
February 27, 2026	33.4	34.2	34.2	34.2	33.14	489,770
February 26, 2026	32.6	33.5	33.5	33.5	32.22	310,237
February 25, 2026	32.22	32.4	32.4	32.82	32.02	225,948
February 24, 2026	32.42	32.26	32.26	32.74	32.14	346,318
February 23, 2026	32.7	32.52	32.52	33.52	32.24	332,760
February 20, 2026	32.8	33	0	33.38	32.52	215,351
February 19, 2026	33.26	32.82	0	33.34	32.52	215,569
February 18, 2026	32.9	33.26	0	33.42	32.44	296,597
February 17, 2026	32.1	32.64	0	32.88	31.86	345,803
February 16, 2026	33.22	32.42	0	33.22	32.2	451,569
February 13, 2026	33.1	32.84	0	33.5	32.42	471,167
February 12, 2026	34.84	32.76	0	34.9	32.6	474,600
February 11, 2026	36	34.7	0	36.1	34.7	359,003
February 10, 2026	36.4	36.24	0	36.68	35.98	389,797
February 09, 2026	37.84	36.16	0	37.86	36.1	674,012
February 06, 2026	39.04	38	0	39.92	37.8	743,624
February 05, 2026	43.5	42	0	43.5	41.62	255,851
February 04, 2026	42.54	42.8	0	42.9	41.76	286,572
February 03, 2026	44.2	42.52	0	44.36	42.52	129,185
February 02, 2026	43.22	43.86	0	44.36	43.2	88,831
January 30, 2026	42.86	43.84	0	44.02	42.86	78,056
January 29, 2026	44.06	42.88	0	44.5	42.88	147,356
January 28, 2026	44.5	44.52	0	44.82	43.88	92,556
January 27, 2026	44.72	44.5	0	44.8	44.1	100,475
January 26, 2026	43.72	44.36	0	44.42	43.44	121,017
January 23, 2026	43.82	43.7	0	44.02	43.2	136,062
January 22, 2026	42.86	43.98	0	44.54	42.82	301,971
January 21, 2026	42.4	42.06	0	42.4	41.34	163,550
January 20, 2026	42.8	42.36	0	42.8	41.9	209,531
January 19, 2026	43.98	43.22	0	44.18	42.92	105,978
January 16, 2026	44.04	44.96	0	44.96	43.48	185,644
January 15, 2026	43.9	43.64	0	44.08	43.34	148,887
January 14, 2026	44.34	43.68	0	44.56	43.22	120,230
January 13, 2026	43.52	44.36	0	44.52	43.48	114,912
January 12, 2026	43.46	43.46	0	43.94	42.96	159,350
January 09, 2026	44	43.3	0	44.1	43.3	162,980