Australia markets closed

Bechtle AG (BC8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
43.96-0.88 (-1.96%)
At close: 09:52PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202444.8844.8843.5843.9643.96-
27 June 202444.3244.8644.3044.8444.84-
26 June 202444.9245.2044.2844.3244.32-
25 June 202444.7645.0444.5644.7644.76-
24 June 202445.3245.3444.7844.8644.86-
21 June 202445.4045.4045.0045.1645.16-
20 June 202444.7045.4644.7045.4645.46-
19 June 202444.5844.6243.9444.6244.62-
18 June 202444.0644.5843.9644.5844.58-
17 June 202444.6244.6243.8444.0444.04-
14 June 202444.8444.8444.2244.3644.36100
13 June 202446.2246.4044.6244.8444.84100
12 June 202445.9846.5845.0446.2446.24-
12 June 20240.7 Dividend
11 June 202447.3247.3246.1446.3645.66-
10 June 202446.4247.4046.4247.4046.68-
07 June 202446.0646.7646.0646.6245.92-
06 June 202445.6647.1445.6646.0245.33-
05 June 202445.4845.9045.4045.9045.21-
04 June 202445.3445.3444.7445.3444.66-
03 June 202445.1845.6844.9645.3644.68-
31 May 202445.7645.8444.3444.9044.2222
30 May 202445.4446.0645.4445.7845.09-
29 May 202446.4246.5245.7645.8245.13-
28 May 202447.5247.6046.5246.5645.8622
27 May 202447.4647.6047.2247.5846.86-
24 May 202446.6847.4846.6847.4646.74-
23 May 202446.9846.9846.4046.7045.99-
22 May 202446.3646.8846.0246.7646.05-
21 May 202446.7246.7246.0646.4045.70-
20 May 202446.3046.7246.3046.6445.94-
17 May 202445.9446.2845.2646.2845.58-
16 May 202446.0446.2445.8646.0045.31735
15 May 202445.8246.2645.8246.0845.38-
14 May 202445.4045.7645.1645.7645.07-
13 May 202445.4845.8045.1445.4044.7138
10 May 202444.6645.6844.6645.6644.97-
09 May 202444.1444.6444.1444.6043.93-
08 May 202446.0846.0842.6044.4043.73350
07 May 202445.9846.1245.6446.0645.36-
06 May 202445.5846.0045.3445.8645.17-
03 May 202445.0045.5845.0045.3044.62-
02 May 202445.3045.3044.6644.9644.28-
30 Apr 202446.2646.2645.2045.2644.58200
29 Apr 202446.5846.5846.0646.1645.46-
26 Apr 202446.2246.7046.1646.4445.74-
25 Apr 202447.0647.0645.8645.9445.25-
24 Apr 202446.9247.4246.8847.1246.41-
23 Apr 202446.4047.0446.4046.8446.13-
22 Apr 202445.6446.4245.5046.3845.683
19 Apr 202445.2245.6645.0245.3644.68-
18 Apr 202446.6046.7645.1645.4244.73-
17 Apr 202447.0847.3046.5246.5245.82-
16 Apr 202447.5047.5046.8047.1646.45-
15 Apr 202448.4648.8847.6647.6646.94-
12 Apr 202448.6449.6648.0648.1447.41-
11 Apr 202448.9449.1047.9848.6047.872
10 Apr 202449.6650.1548.7448.9648.22-
09 Apr 202450.1050.5049.5049.5648.81-
08 Apr 202449.3250.3549.1850.2049.44-
05 Apr 202448.6049.4648.6049.3848.63-
04 Apr 202448.1249.3247.8648.9448.2015
03 Apr 202447.8848.1847.3848.1447.41-
02 Apr 202448.8849.0447.7647.8847.16-
28 Mar 202448.1148.9748.1148.9048.1610
27 Mar 202447.7948.5647.7948.4047.67-
26 Mar 202447.1847.6947.0147.6746.95-
25 Mar 202447.8047.8047.0047.1446.43-
22 Mar 202447.4848.1247.4847.6546.9350
21 Mar 202447.4647.8847.4347.4946.77-
20 Mar 202448.9748.9747.0047.3746.65-
19 Mar 202449.3149.3147.9449.0348.29-
18 Mar 202449.7649.7648.4749.1248.3840
15 Mar 202448.9451.5648.6751.3050.5375
14 Mar 202448.7249.0248.2849.0248.28-
13 Mar 202448.8248.9748.6648.7548.01-
12 Mar 202448.5548.8447.8548.8048.06-
11 Mar 202448.2548.3247.8948.2947.56-
08 Mar 202448.9048.9048.3048.3047.57-
07 Mar 202448.2348.9248.1248.9048.16-
06 Mar 202447.9448.4047.6148.3647.63357
05 Mar 202448.3548.5647.8047.8847.1620
04 Mar 202448.2548.9548.2548.5547.82400
01 Mar 202447.8248.3847.4848.2947.56-
29 Feb 202447.6247.8047.4547.6746.952
28 Feb 202447.6347.6347.1747.6146.89-
27 Feb 202447.6748.2947.5347.5746.85500
26 Feb 202448.8048.9447.4647.4646.74107
23 Feb 202448.5749.0448.5648.8748.1350
22 Feb 202447.2548.8947.2548.6547.92450
21 Feb 202446.2046.5146.0346.3445.64-
20 Feb 202446.2046.2545.9846.1545.45-
19 Feb 202448.3448.4146.2246.3045.6040
16 Feb 202449.2949.6549.1149.2248.4820
15 Feb 202449.6649.8148.8749.1748.43-
14 Feb 202448.7049.6848.7049.5848.83-
13 Feb 202449.5449.5448.3648.6147.88-
12 Feb 202450.1850.4649.5849.5848.83-
09 Feb 202449.7850.1049.5750.1049.34-
08 Feb 202449.6049.7649.2849.7649.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...