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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.8	37.38	37.38	38.04	37.24	119,602
September 04, 2025	36.88	37.42	37.42	37.64	36.74	163,887
September 03, 2025	37.36	36.98	36.98	37.84	36.96	204,492
September 02, 2025	39.3	37.3	37.3	39.34	37.3	284,768
September 01, 2025	38.76	39.46	39.46	39.46	38.62	100,749
August 29, 2025	39.24	38.82	38.82	39.56	38.82	124,340
August 28, 2025	39.66	39.4	39.4	39.92	39.4	150,198
August 27, 2025	39.86	39.5	39.5	40.02	38.9	143,812
August 26, 2025	41.24	40.02	40.02	41.24	40.02	258,421
August 25, 2025	41.36	41.32	41.32	41.48	41.02	122,841
August 22, 2025	40.92	41.38	41.38	41.38	40.84	144,576
August 21, 2025	40.36	41.02	41.02	41.12	40.26	193,900
August 20, 2025	40	40.32	40.32	40.6	39.84	204,198
August 19, 2025	40.08	40.2	40.2	40.28	39.84	157,345
August 18, 2025	40	40.08	40.08	40.2	39.78	159,094
August 15, 2025	39.98	40	40	40.06	39.58	146,989
August 14, 2025	39.58	40.12	40.12	40.28	39.06	174,431
August 13, 2025	38.7	39.48	39.48	39.48	38.6	187,752
August 12, 2025	40.46	38.58	38.58	40.5	38.58	373,708
August 11, 2025	40.58	40.56	40.56	41.02	40.18	373,692
August 08, 2025	39.2	40.94	40.94	42.1	39.04	930,827
August 07, 2025	35.1	36.88	36.88	37	35.1	194,124
August 06, 2025	35.12	35.08	35.08	35.32	34.64	109,311
August 05, 2025	35	34.98	34.98	35.5	34.88	101,507
August 04, 2025	35	34.8	34.8	35.44	34.7	231,219
August 01, 2025	37.5	34.56	34.56	37.5	34.56	381,530
July 31, 2025	38.54	38.22	38.22	38.9	38.2	125,100
July 30, 2025	38.9	38.36	38.36	39.12	38.36	106,466
July 29, 2025	39	38.9	38.9	39.44	38.9	149,804
July 28, 2025	39.7	38.72	38.72	39.7	38.72	115,453
July 25, 2025	39.58	39	39	39.58	38.92	104,917
July 24, 2025	39.12	39.9	39.9	39.9	38.64	227,371
July 23, 2025	38.9	39.02	39.02	39.3	38.74	120,890
July 22, 2025	39.4	38.52	38.52	39.48	38.12	126,588
July 21, 2025	39.66	39.68	39.68	40.38	39.56	134,376
July 18, 2025	39.46	39.5	39.5	40.04	39.12	153,492
July 17, 2025	38.04	39.18	39.18	39.18	38.04	197,396
July 16, 2025	38	37.86	37.86	38.44	37.66	127,240
July 15, 2025	38.36	38.24	38.24	39.04	38.24	188,347
July 14, 2025	38.5	38.28	38.28	38.68	37.94	153,170
July 11, 2025	39.86	39.04	39.04	39.86	38.94	151,128
July 10, 2025	40.2	39.6	39.6	40.6	39.52	186,719
July 09, 2025	39.34	40.1	40.1	40.6	39.08	198,847
July 08, 2025	37.5	39.08	39.08	39.18	37.14	148,502
July 07, 2025	37.76	37.56	37.56	37.82	36.98	163,556
July 04, 2025	37.9	37.72	37.72	38.12	37.7	146,198
July 03, 2025	38.5	38.12	38.12	38.72	38.04	167,295
July 02, 2025	39.32	38.54	38.54	39.48	38.1	214,261
July 01, 2025	39.64	39.18	39.18	39.72	38.92	128,485
June 30, 2025	39.26	39.78	39.78	39.96	39.12	195,434
June 27, 2025	38.98	39.16	39.16	39.38	38.74	165,562
June 26, 2025	38.38	38.72	38.72	38.82	38.22	202,194
June 25, 2025	37.92	38.2	38.2	38.38	37.68	260,665
June 24, 2025	36.76	37.7	37.7	37.74	36.56	280,666
June 23, 2025	35.82	35.94	35.94	36.08	35.4	135,750
June 20, 2025	36.32	36.08	36.08	36.8	36.08	393,767
June 19, 2025	36.48	36.22	36.22	36.88	36.22	144,950
June 18, 2025	37.02	36.92	36.92	37.22	36.3	405,067
June 17, 2025	37.88	37.12	37.12	38.1	37.12	176,175
June 16, 2025	38.16	38.06	38.06	38.26	37.76	133,292

Bechtle AG (BC8.DE) XETRA