UK markets open in 3 hours 38 minutes

Bechtle AG (BC8.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
170.80-1.80 (-1.04%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021172.00172.00170.30170.80170.8094,840
14 Jan 2021172.90173.30170.70172.00172.0085,619
13 Jan 2021172.00172.40170.10172.20172.20182,891
12 Jan 2021174.00174.00171.10172.60172.6081,090
11 Jan 2021178.00178.00173.30174.40174.4058,952
08 Jan 2021175.60177.80174.20176.00176.0083,735
07 Jan 2021178.00178.20173.70175.00175.00116,253
06 Jan 2021180.90181.30177.60178.60178.6081,596
05 Jan 2021180.30181.80179.30180.70180.70122,185
04 Jan 2021180.80183.00180.20181.00181.0084,112
30 Dec 2020179.70181.40178.40178.40178.4047,947
29 Dec 2020177.00181.10176.60180.20180.2093,705
28 Dec 2020179.40179.70174.90176.30176.3059,318
23 Dec 2020180.00180.00177.40177.80177.8048,078
22 Dec 2020178.80180.30177.80179.30179.3041,875
21 Dec 2020179.00180.00176.00177.40177.40104,879
18 Dec 2020178.70182.60178.70181.30181.30148,816
17 Dec 2020181.20181.50178.40180.60180.6089,285
16 Dec 2020175.90180.30174.00180.30180.30117,656
15 Dec 2020175.50177.50173.90175.30175.3094,504
14 Dec 2020175.90176.10172.60174.90174.9074,010
11 Dec 2020174.20177.30174.10176.50176.50103,368
10 Dec 2020175.10175.30170.70174.20174.20118,995
09 Dec 2020175.50178.00174.60175.80175.80112,885
08 Dec 2020173.90174.40172.30174.40174.4099,999
07 Dec 2020173.60174.60170.80174.40174.40107,033
04 Dec 2020175.00175.30170.70173.90173.90109,904
03 Dec 2020175.10177.10173.00174.00174.0097,265
02 Dec 2020177.00179.00174.00174.70174.70134,026
01 Dec 2020184.50184.90176.30176.70176.70165,484
30 Nov 2020187.90190.70182.70182.70182.702,185,825
27 Nov 2020184.70188.40181.90188.40188.40168,804
26 Nov 2020181.70184.90181.70184.40184.4077,853
25 Nov 2020178.60180.20177.20180.00180.0092,858
24 Nov 2020182.00182.20176.30177.90177.90115,232
23 Nov 2020182.50184.50180.50180.60180.6096,654
20 Nov 2020179.50182.70178.80182.00182.0099,109
19 Nov 2020176.30180.80175.90180.00180.00131,097
18 Nov 2020173.70177.90173.50175.90175.90116,406
17 Nov 2020175.10177.10173.30173.30173.3096,339
16 Nov 2020173.70177.40171.70174.60174.60125,108
13 Nov 2020173.00174.70171.10173.30173.30189,469
12 Nov 2020171.20177.10167.80173.10173.10151,050
11 Nov 2020160.00172.60160.00169.40169.40303,584
10 Nov 2020152.50154.20147.40150.40150.40196,219
09 Nov 2020163.50165.50150.50151.90151.90213,454
06 Nov 2020158.50160.60156.90160.00160.0081,044
05 Nov 2020159.70161.90158.50158.50158.50147,180
04 Nov 2020148.50156.50148.50156.20156.20113,656
03 Nov 2020147.10150.00145.70149.50149.5094,396
02 Nov 2020148.10148.70145.70145.70145.70127,022
30 Oct 2020147.50149.40146.40147.30147.30118,359
29 Oct 2020144.00151.50144.00149.10149.10150,547
28 Oct 2020148.20150.30143.60144.30144.30169,013
27 Oct 2020150.00152.80148.10149.20149.20137,579
26 Oct 2020149.10153.00145.90149.20149.20232,356
23 Oct 2020155.70155.90152.70153.70153.70173,083
22 Oct 2020163.00163.40155.20156.50156.50177,089
21 Oct 2020170.00170.40163.90164.00164.00101,410
20 Oct 2020173.00174.40169.60170.40170.40103,227
19 Oct 2020174.10175.80172.40173.30173.3081,827
16 Oct 2020175.30175.80173.50173.50173.5080,000
15 Oct 2020176.50176.60173.10174.40174.4093,424
14 Oct 2020180.60181.80178.20178.20178.2082,690
13 Oct 2020179.90181.30178.60180.30180.3092,372
12 Oct 2020177.00181.00173.50180.00180.00138,018
09 Oct 2020172.80177.50171.90177.10177.1066,717
08 Oct 2020171.10173.50170.20173.10173.1072,657
07 Oct 2020173.90175.00169.70169.80169.80105,416
06 Oct 2020178.90178.90173.30173.60173.6087,433
05 Oct 2020176.80179.40176.50179.00179.0071,499
02 Oct 2020174.90176.10173.90175.90175.9078,112
01 Oct 2020173.90177.30171.60177.20177.20107,548
30 Sep 2020174.10174.50169.20172.90172.90134,294
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 2020165.80173.50165.40173.40173.40221,233
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...