Australia markets closed

Bechtle AG (BC8.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
43.74-0.94 (-2.10%)
At close: 07:31PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202444.8044.8043.7443.7443.7410
27 June 202444.2644.6844.2644.6844.68-
26 June 202444.8245.0044.2044.2044.20-
25 June 202444.6644.9244.5244.5244.52-
24 June 202445.3245.3244.6444.6444.64-
21 June 202445.3245.3244.9244.9244.92-
20 June 202444.6245.2044.6245.2045.208
19 June 202444.5444.5443.9444.4644.46-
18 June 202443.9244.4843.9244.4844.48-
17 June 202444.5044.5043.6843.6843.68-
14 June 202444.7444.7444.1844.2644.26-
13 June 202446.1446.3444.5244.5244.52-
12 June 202445.8246.5445.1646.2846.28-
12 June 20240.7 Dividend
11 June 202447.2447.2445.9245.9245.22-
10 June 202446.3246.9646.3246.9646.24-
07 June 202445.9646.6245.9646.5645.85-
06 June 202445.7847.0845.7845.9445.24-
05 June 202445.3845.7845.3645.6444.94-
04 June 202445.2445.2444.7445.1044.4170
03 June 202445.1245.5644.9645.1244.43-
31 May 202445.6645.6644.2444.4843.80-
30 May 202445.3445.9845.3445.6844.98-
29 May 202446.3646.4245.7045.7045.00-
28 May 202447.4247.5246.5846.5845.87-
27 May 202447.3447.5447.2047.3846.66-
24 May 202446.5847.3046.5847.3046.58-
23 May 202446.8846.8846.5046.6045.899
22 May 202446.3246.8646.0646.7045.99-
21 May 202446.6446.6446.0246.2445.54-
20 May 202446.2446.5846.2446.5045.79-
17 May 202445.8646.1045.2445.9645.2630
16 May 202445.9246.1445.7245.7245.02-
15 May 202445.6646.2645.6645.8645.16-
14 May 202445.3045.7445.1245.5444.85-
13 May 202445.4045.7845.1845.2244.53-
10 May 202444.5645.4844.5645.4844.79-
09 May 202444.2644.5644.2444.4043.72-
08 May 202446.0246.0243.4244.1843.51-
07 May 202445.9045.9645.7645.9645.26-
06 May 202445.4645.9045.4245.6644.96-
03 May 202444.8845.5644.8845.1644.47-
02 May 202445.2445.2444.6444.8044.12-
30 Apr 202446.0246.0245.2645.2644.57-
29 Apr 202446.5246.5246.0846.0845.38-
26 Apr 202446.1246.5046.1246.2645.55-
25 Apr 202447.0247.0245.7045.7045.0012
24 Apr 202446.8847.2646.8846.9846.26-
23 Apr 202446.3446.9446.3446.8646.15-
22 Apr 202445.5446.3445.5446.0845.38-
19 Apr 202445.0845.5844.9845.4044.71200
18 Apr 202446.6646.7245.4645.4644.77-
17 Apr 202447.2047.2246.6646.6645.95-
16 Apr 202447.4047.4046.7446.9646.2459
15 Apr 202448.2048.5847.7047.7046.97-
12 Apr 202448.5249.2647.9447.9447.21-
11 Apr 202448.8449.0448.0048.5047.76-
10 Apr 202449.5650.0548.7048.7848.04-
09 Apr 202450.0550.3549.4849.4848.73246
08 Apr 202449.3050.1549.1050.0549.2956
05 Apr 202448.5249.4448.5249.0848.33-
04 Apr 202447.9649.2847.8449.2848.53301
03 Apr 202447.8248.0647.3647.9047.17-
02 Apr 202448.7648.8247.7447.7447.01-
28 Mar 202448.2048.9848.2048.7648.02-
27 Mar 202447.6948.4847.6948.1347.40-
26 Mar 202447.0847.6646.9647.5446.82-
25 Mar 202447.7147.7147.0347.0346.31-
22 Mar 202447.3747.7647.3747.4346.71-
21 Mar 202447.3847.6747.3847.3846.66200
20 Mar 202448.9048.9046.8846.8846.17-
19 Mar 202449.0649.0648.1048.8348.09-
18 Mar 202449.5749.5748.4148.9448.19-
15 Mar 202448.8052.0248.5549.3648.61100
14 Mar 202448.6148.6148.3948.5647.82-
13 Mar 202448.7548.9948.5948.5947.85-
12 Mar 202448.4948.7048.2548.5347.7936
11 Mar 202448.2148.2148.0148.0147.28344
08 Mar 202448.8248.8248.1448.1447.41-
07 Mar 202448.1148.8448.0748.8448.10-
06 Mar 202447.8948.2747.5948.2747.53-
05 Mar 202448.2748.5347.7547.7547.02-
04 Mar 202448.1948.6348.1948.4947.75-
01 Mar 202447.9348.1947.6248.1947.4640
29 Feb 202447.5747.7447.4447.4446.72222
28 Feb 202447.5247.5247.1347.4846.76-
27 Feb 202447.5748.2047.4847.4846.76-
26 Feb 202448.5948.8647.2747.2746.55-
23 Feb 202448.4548.8248.4548.6947.95-
22 Feb 202447.0048.9147.0048.3847.64-
21 Feb 202446.0746.4746.0346.1045.40-
20 Feb 202446.1146.1545.8445.9645.26230
19 Feb 202448.3548.3946.1646.1645.46-
16 Feb 202449.1749.4449.0649.1548.4072
15 Feb 202449.5449.7048.9748.9748.22-
14 Feb 202448.6049.7448.6049.3148.56-
13 Feb 202449.5149.5148.5948.6047.8610
12 Feb 202450.1650.3449.6349.6348.87-
09 Feb 202449.6749.9549.6749.9549.1918
08 Feb 202449.4749.6749.4449.6348.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...