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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	35.2	34.98	34.98	35.2	34.54	265,644
October 13, 2025	36	35.52	35.52	36.26	35.36	192,250
October 10, 2025	36.52	35.46	35.46	36.68	35.46	192,467
October 09, 2025	37.5	36.56	36.56	37.66	36.32	257,033
October 08, 2025	38.12	37.38	37.38	38.12	37.38	135,884
October 07, 2025	38.28	37.94	37.94	38.54	37.82	114,629
October 06, 2025	38.38	38.24	38.24	38.5	37.7	131,623
October 03, 2025	39.16	38.28	38.28	39.18	37.66	189,554
October 02, 2025	39.4	38.88	38.88	39.68	38.5	161,092
October 01, 2025	39.02	38.98	38.98	39.36	38.62	135,683
September 30, 2025	39.16	39.16	39.16	39.16	39.16	115,105
September 29, 2025	39.66	39.16	39.16	39.66	38.94	99,460
September 26, 2025	39.72	39.26	39.26	39.82	39.04	146,683
September 25, 2025	40.02	39.72	39.72	40.26	39.28	151,072
September 24, 2025	40.22	40.24	40.24	40.64	39.46	313,138
September 23, 2025	37.86	38.78	38.78	38.86	37.86	163,454
September 22, 2025	38.16	37.62	37.62	38.2	37.4	100,151
September 19, 2025	38.7	38.44	38.44	38.7	38.28	333,832
September 18, 2025	37.8	38.52	38.52	38.96	37.68	185,389
September 17, 2025	37.24	37.5	37.5	37.58	37.08	32,857
September 16, 2025	37.02	37	37	37.44	36.84	123,113
September 15, 2025	37.14	36.84	36.84	37.56	36.62	98,298
September 12, 2025	36.58	36.86	36.86	37.04	36.22	131,982

Bechtle AG (BC8.DE) XETRA