UK markets close in 4 hours 42 minutes

Bechtle AG (BC8.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
171.40-3.40 (-1.95%)
As of 12:33PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020174.10174.50169.20171.40171.4055,243
29 Sep 2020172.40175.20171.90174.80174.80143,375
28 Sep 2020171.80174.60170.50172.40172.40127,267
25 Sep 2020169.90171.40167.20171.00171.0078,786
24 Sep 2020168.80169.50164.00169.50169.5074,171
23 Sep 2020170.50172.80168.80170.80170.80101,514
22 Sep 2020170.00171.80166.70169.90169.90102,311
21 Sep 2020171.50172.50165.50168.40168.4099,342
18 Sep 2020------
17 Sep 2020164.10165.80163.20165.10165.1049,341
16 Sep 2020165.40169.30164.90166.80166.80105,903
15 Sep 2020164.10166.00162.20164.60164.60110,056
14 Sep 2020159.10163.40158.60163.40163.4078,825
11 Sep 2020158.80160.30158.50158.70158.7059,191
10 Sep 2020160.00160.60157.20158.60158.6053,056
09 Sep 2020156.60159.80156.00159.50159.5056,220
08 Sep 2020159.40160.10151.40157.00157.0093,005
07 Sep 2020156.50159.40155.20159.00159.0070,170
04 Sep 2020161.90163.60152.50154.50154.50142,063
03 Sep 2020172.30173.60161.90162.40162.40104,294
02 Sep 2020171.70174.20169.80171.90171.9094,676
01 Sep 2020170.00171.80169.00170.50170.5048,799
31 Aug 2020168.70169.90167.30169.20169.2050,780
28 Aug 2020170.10171.30165.50168.30168.3059,156
27 Aug 2020172.20173.70169.50170.20170.2063,357
26 Aug 2020168.90172.50167.20172.50172.5078,135
25 Aug 2020166.50169.40164.60169.20169.2047,309
24 Aug 2020164.70168.40164.60165.10165.1060,722
21 Aug 2020162.50163.40160.20163.30163.3071,383
20 Aug 2020161.50163.10159.80161.70161.7056,495
19 Aug 2020160.60164.00159.90162.20162.2077,346
18 Aug 2020162.20162.50159.30160.60160.6073,837
17 Aug 2020159.50162.30159.30162.20162.2094,765
14 Aug 2020164.40164.60158.90159.70159.7083,932
13 Aug 2020160.60165.50158.60165.00165.00120,837
12 Aug 2020165.80168.00160.30163.70163.70119,370
11 Aug 2020168.10169.80165.80168.10168.1093,133
10 Aug 2020170.30171.20166.10166.60166.6047,414
07 Aug 2020166.00170.20166.00170.10170.1060,087
06 Aug 2020166.50168.70165.90166.30166.3055,257
05 Aug 2020165.80167.90163.80167.00167.0062,337
04 Aug 2020170.00170.70162.70165.10165.10102,924
03 Aug 2020166.00169.60165.70169.10169.1055,954
31 Jul 2020161.60168.20161.60164.90164.9078,092
30 Jul 2020166.10166.10159.60161.20161.2069,776
29 Jul 2020162.30166.10162.10165.90165.9077,466
28 Jul 2020163.80165.10161.50162.80162.8061,978
27 Jul 2020160.70164.00160.60162.60162.6050,780
24 Jul 2020163.50164.20159.50161.10161.1082,890
23 Jul 2020169.00169.00165.20167.60167.6051,981
22 Jul 2020164.50169.40163.70167.80167.8077,018
21 Jul 2020170.50171.70164.30164.60164.6097,547
20 Jul 2020------
17 Jul 2020165.00166.30164.50165.40165.4040,654
16 Jul 2020164.70165.80161.90164.60164.6088,567
15 Jul 2020162.90166.50159.90166.00166.00116,919
14 Jul 2020163.40164.70157.10160.30160.30127,840
13 Jul 2020167.10167.10163.80167.10167.1064,076
10 Jul 2020165.50167.20163.30164.90164.9080,007
09 Jul 2020166.50168.30164.60165.00165.0071,851
08 Jul 2020163.20166.50162.50164.60164.6065,609
07 Jul 2020162.50163.60158.90163.60163.6087,882
06 Jul 2020162.00162.60159.20162.60162.6059,124
03 Jul 2020159.90162.70159.60160.20160.2052,351
02 Jul 2020159.00159.80157.60159.70159.7093,309
01 Jul 2020156.50158.20153.90157.90157.9073,345
30 Jun 2020152.70158.60152.50157.00157.00107,425
29 Jun 2020152.50157.00152.10152.60152.6099,846
26 Jun 2020152.60157.90152.10153.70153.7093,463
25 Jun 2020152.30152.90148.80151.70151.70144,081
24 Jun 2020153.30154.00151.10151.20151.2056,273
23 Jun 2020153.70155.10152.30153.90153.9060,893
22 Jun 2020153.20156.00152.10152.90152.9067,588
19 Jun 2020157.90158.30153.00155.00155.00200,119
18 Jun 2020157.00159.90155.20156.70156.70136,526
17 Jun 2020153.10157.50152.10157.00157.00118,384
16 Jun 2020149.80153.10149.00153.00153.0085,957
15 Jun 2020145.00147.50141.50147.50147.50102,338
12 Jun 2020145.80149.50144.50148.00148.00106,272
11 Jun 2020147.90149.40146.20148.20148.2099,787
10 Jun 2020150.80152.40146.70149.70149.70123,927
09 Jun 2020148.60151.10148.10150.30150.30107,092
08 Jun 2020153.70154.00147.30148.60148.60132,055
05 Jun 2020158.00158.40152.40155.30155.30145,428
04 Jun 2020154.60159.80154.50157.60157.60126,452
03 Jun 2020157.10157.20153.80155.60155.60110,030
02 Jun 2020163.40165.40154.00155.60155.60144,412
29 May 2020152.70159.90152.30158.50158.50203,828
28 May 2020151.50154.40150.00154.20154.20218,236
28 May 20201.2 Dividend
27 May 2020157.80157.90152.40153.30152.10160,025
26 May 2020158.90160.60155.30157.30156.07154,939
25 May 2020157.00159.30156.40157.30156.07116,769
22 May 2020152.60156.30151.50155.50154.28100,252
21 May 2020155.50157.10153.80154.30153.0968,390
20 May 2020155.80157.30154.80156.70155.47132,266
19 May 2020152.10156.10150.70156.00154.78120,735
18 May 2020150.40151.50148.20151.20150.0289,487
15 May 2020148.60150.70145.80147.50146.35123,579
14 May 2020152.00153.00145.60146.10144.96166,542
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more