UK markets close in 6 hours 54 minutes

Bechtle AG (BC8.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
169.30-0.80 (-0.47%)
As of 10:20AM CEST. Market open.
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2020170.30171.20167.80169.30169.307,720
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
13 May 2020155.20156.60152.00154.60153.39125,811
12 May 2020149.10157.80149.10156.30155.08140,937
11 May 2020149.60151.00146.90149.10147.93138,537
08 May 2020147.00150.50144.00148.30147.14168,449
07 May 2020138.10143.10137.60142.30141.19122,260
06 May 2020134.90137.10134.00137.00135.9395,907
05 May 2020135.10135.70133.80135.20134.14125,459
04 May 2020127.30132.00126.10131.90130.8784,787
30 Apr 2020136.10136.50131.80132.20131.1792,295
29 Apr 2020132.60135.90129.80135.20134.14115,671
28 Apr 2020137.80138.30132.30132.60131.5688,456
27 Apr 2020137.30139.90136.50137.60136.52121,877
24 Apr 2020133.50135.60132.60134.70133.6559,518
23 Apr 2020134.50136.90133.20135.90134.84101,990
22 Apr 2020133.50135.40131.50134.20133.1588,574
21 Apr 2020132.30136.10130.20131.60130.57121,488
20 Apr 2020134.10135.50131.30133.60132.5599,152
17 Apr 2020138.80138.80132.50133.00131.96167,325
16 Apr 2020135.00138.10133.60136.50135.43121,908
15 Apr 2020134.70135.90130.30132.60131.56210,972
14 Apr 2020134.60136.10133.70134.60133.55134,594
09 Apr 2020131.00132.60129.60131.50130.47113,363
08 Apr 2020124.50130.60124.00128.80127.79167,430
07 Apr 2020124.00130.10123.20125.80124.82218,325
06 Apr 2020117.50119.70115.90119.70118.7684,064
03 Apr 2020112.50114.70112.30113.50112.6183,006
02 Apr 2020115.90116.00110.90113.00112.1285,787
01 Apr 2020114.20114.40109.90113.70112.81124,967
31 Mar 2020116.30119.20114.40116.90115.98214,981
30 Mar 2020105.00112.70103.30112.40111.52143,685
27 Mar 2020103.30105.70102.00103.80102.99103,598
26 Mar 2020104.00104.60102.20104.50103.68161,456
25 Mar 2020107.20113.90101.60105.10104.28233,607
24 Mar 2020104.30106.70100.30102.60101.80220,554
23 Mar 202092.0097.8089.6596.7095.94254,175
20 Mar 202094.95101.2092.8095.5594.80688,288
19 Mar 202083.5088.9079.3588.2587.56263,270
*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