Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Bechtle AG (BC8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

45.10

-0.18

(-0.40%)

At close: 09:15AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.90	45.10	44.90	45.10	45.10	-
02 May 2024	45.00	45.28	45.00	45.28	45.28	351
30 Apr 2024	46.04	46.04	45.08	45.28	45.28	122
29 Apr 2024	46.40	46.46	46.40	46.46	46.46	-
26 Apr 2024	46.12	46.48	46.08	46.48	46.48	10
25 Apr 2024	47.02	47.02	45.92	45.92	45.92	100
24 Apr 2024	46.88	47.34	46.88	46.90	46.90	55
23 Apr 2024	46.34	47.02	46.34	47.02	47.02	44
22 Apr 2024	45.80	46.44	45.54	46.44	46.44	381
19 Apr 2024	45.08	45.08	45.08	45.08	45.08	200
18 Apr 2024	46.72	46.72	44.88	45.52	45.52	759
17 Apr 2024	47.10	47.20	46.60	46.60	46.60	500
16 Apr 2024	47.38	47.38	47.18	47.20	47.20	60
15 Apr 2024	48.50	48.58	47.84	48.58	48.58	170
12 Apr 2024	48.70	49.44	48.70	48.98	48.98	60
11 Apr 2024	48.84	48.84	48.02	48.52	48.52	88
10 Apr 2024	49.56	49.56	49.56	49.56	49.56	50
09 Apr 2024	50.05	50.50	49.56	49.56	49.56	234
08 Apr 2024	49.30	50.25	49.30	50.25	50.25	312
05 Apr 2024	48.52	49.50	48.52	49.42	49.42	108
04 Apr 2024	47.94	49.14	47.54	48.80	48.80	534
03 Apr 2024	47.82	48.14	47.44	47.62	47.62	305
02 Apr 2024	49.10	49.10	48.12	48.12	48.12	190
28 Mar 2024	48.48	48.48	48.07	48.44	48.44	81
27 Mar 2024	47.69	48.32	47.69	48.32	48.32	-
26 Mar 2024	47.11	47.70	46.98	47.53	47.53	65
25 Mar 2024	47.74	47.80	46.99	47.05	47.05	623
22 Mar 2024	47.38	47.87	47.38	47.43	47.43	795
21 Mar 2024	47.38	47.69	47.18	47.18	47.18	320
20 Mar 2024	48.91	48.91	47.51	47.51	47.51	382
19 Mar 2024	49.43	49.43	48.02	48.90	48.90	1,495
18 Mar 2024	49.94	49.94	48.24	48.97	48.97	123
15 Mar 2024	48.80	51.58	48.65	49.46	49.46	1,392
14 Mar 2024	48.62	49.05	48.36	49.05	49.05	5,316
13 Mar 2024	48.76	48.88	48.76	48.79	48.79	91
12 Mar 2024	48.49	48.84	47.82	48.84	48.84	265
11 Mar 2024	48.21	48.21	47.67	48.19	48.19	400
08 Mar 2024	48.82	48.82	48.82	48.82	48.82	400
07 Mar 2024	48.11	48.54	48.11	48.54	48.54	-
06 Mar 2024	47.89	48.20	47.85	48.20	48.20	210
05 Mar 2024	48.27	48.62	47.78	47.78	47.78	60
04 Mar 2024	48.16	48.94	48.16	48.61	48.61	99
01 Mar 2024	47.71	47.95	47.71	47.82	47.82	14
29 Feb 2024	47.53	47.80	47.43	47.76	47.76	682
28 Feb 2024	47.49	47.69	47.36	47.38	47.38	201
27 Feb 2024	47.57	47.84	47.42	47.42	47.42	15
26 Feb 2024	48.58	48.84	47.54	47.54	47.54	459
23 Feb 2024	48.46	48.70	48.45	48.45	48.45	200
22 Feb 2024	47.00	48.57	47.00	48.57	48.57	300
21 Feb 2024	46.07	46.44	46.00	46.00	46.00	310
20 Feb 2024	46.11	46.26	46.00	46.00	46.00	139
19 Feb 2024	48.30	48.50	45.80	46.21	46.21	3,413
16 Feb 2024	49.16	49.42	49.10	49.10	49.10	24
15 Feb 2024	49.54	49.81	49.21	49.21	49.21	1,800
14 Feb 2024	48.62	49.48	48.62	49.48	49.48	9
13 Feb 2024	49.55	49.55	48.27	48.27	48.27	69
12 Feb 2024	50.10	50.28	50.10	50.12	50.12	68
09 Feb 2024	49.67	50.14	49.67	50.14	50.14	80
08 Feb 2024	49.49	49.75	49.47	49.75	49.75	658
07 Feb 2024	49.72	49.72	49.31	49.49	49.49	536
06 Feb 2024	48.16	49.87	48.16	49.87	49.87	1,156
05 Feb 2024	48.41	48.45	48.07	48.40	48.40	469
02 Feb 2024	49.26	49.26	48.16	48.61	48.61	1,133
01 Feb 2024	48.03	48.77	48.03	48.74	48.74	60
31 Jan 2024	48.20	48.44	48.20	48.44	48.44	45
30 Jan 2024	49.74	50.20	49.07	49.10	49.10	1,660
29 Jan 2024	49.99	49.99	49.20	49.86	49.86	300
26 Jan 2024	48.61	50.40	48.61	49.70	49.70	1,089
25 Jan 2024	48.66	48.66	48.40	48.50	48.50	135
24 Jan 2024	48.11	48.65	48.11	48.44	48.44	1,890
23 Jan 2024	47.71	48.00	47.16	48.00	48.00	895
22 Jan 2024	47.25	48.00	47.25	47.50	47.50	2,051
19 Jan 2024	46.65	47.01	46.47	46.78	46.78	1,749
18 Jan 2024	45.04	46.64	45.04	46.64	46.64	180
17 Jan 2024	44.51	44.83	44.51	44.80	44.80	31
16 Jan 2024	45.03	45.11	44.75	44.75	44.75	243
15 Jan 2024	45.26	45.61	45.21	45.21	45.21	15
12 Jan 2024	43.95	45.25	43.95	45.25	45.25	20
11 Jan 2024	43.96	44.18	43.80	43.97	43.97	618
10 Jan 2024	43.41	43.78	43.36	43.74	43.74	700
09 Jan 2024	43.89	43.89	43.59	43.59	43.59	24
08 Jan 2024	43.31	44.09	43.20	43.85	43.85	211
05 Jan 2024	43.69	43.69	43.41	43.41	43.41	577
04 Jan 2024	43.77	44.22	43.42	43.52	43.52	1,543
03 Jan 2024	44.76	44.94	44.21	44.21	44.21	560
02 Jan 2024	45.63	45.63	44.81	44.81	44.81	346
29 Dec 2023	45.40	45.40	45.40	45.40	45.40	-
28 Dec 2023	45.78	45.78	45.70	45.70	45.70	250
27 Dec 2023	45.16	45.80	45.16	45.80	45.80	1,030
22 Dec 2023	45.17	45.17	45.17	45.17	45.17	-
21 Dec 2023	44.76	45.59	44.76	45.22	45.22	660
20 Dec 2023	44.93	44.98	44.87	44.98	44.98	1,250
19 Dec 2023	44.62	45.01	44.62	45.01	45.01	400
18 Dec 2023	45.71	45.71	44.47	44.58	44.58	115
15 Dec 2023	44.18	45.20	44.18	45.20	45.20	30
14 Dec 2023	43.41	44.45	43.41	44.38	44.38	1,000
13 Dec 2023	42.83	42.83	42.83	42.83	42.83	-
12 Dec 2023	42.86	42.86	42.75	42.75	42.75	45
11 Dec 2023	43.36	43.36	42.78	42.80	42.80	642
08 Dec 2023	43.07	43.40	42.98	43.15	43.15	530
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655+0.0003(+0.03%)

GBP/USD1.2544-0.0003(-0.02%)

Bitcoin GBP51,194.98+741.16(+1.47%)

Meet one of the UK’s largest unknown start-ups

Bechtle AG (BC8.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
+0.0003(+0.03%)

GBP/USD
1.2544
-0.0003(-0.02%)

Bitcoin GBP
51,194.98
+741.16(+1.47%)