Australia markets closed

Bechtle AG (BC8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
44.00-0.24 (-0.54%)
At close: 09:59AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202444.7844.7844.0044.0044.0022
27 June 202444.2644.2644.2444.2444.24-
26 June 202444.8244.9844.4244.5044.50245
25 June 202444.6444.6444.6444.6444.64-
24 June 202445.2045.2044.9444.9444.94420
21 June 202445.3245.4044.9644.9644.9690
20 June 202444.6244.6244.6244.6244.62-
19 June 202444.5444.5444.0044.5244.52168
18 June 202443.9244.6443.9244.6444.64278
17 June 202444.6844.6843.7443.7443.74105
14 June 202444.9844.9844.4444.4444.44215
13 June 202446.1046.3645.2445.2445.24126
12 June 202445.8245.8245.1645.1845.18137
12 June 20240.7 Dividend
11 June 202447.2847.2846.2446.2445.54561
10 June 202446.7447.7046.7447.7046.98996
07 June 202445.9446.4045.9446.4045.70-
06 June 202445.7845.7845.7845.7845.09-
05 June 202445.4045.9445.4045.7845.09206
04 June 202445.2245.2244.9045.1244.44323
03 June 202445.1845.4445.0845.4044.71142
31 May 202445.6645.6644.4444.4643.79743
30 May 202445.3445.9445.3445.9445.243
29 May 202446.3646.3646.3646.3645.66-
28 May 202447.4447.6246.9046.9046.191,120
27 May 202447.5647.5647.2247.4046.68304
24 May 202446.5447.2846.5447.2846.5613
23 May 202446.8846.8846.5046.5045.80100
22 May 202446.3246.8846.1846.8846.1742
21 May 202446.7046.7046.0646.3645.66204
20 May 202446.2446.2446.2446.2445.54-
17 May 202445.8646.2245.2246.2245.5255
16 May 202445.9246.2045.8645.8645.17200
15 May 202445.6446.0845.6446.0445.34290
14 May 202445.3045.5445.1245.4644.77516
13 May 202445.3845.6845.3845.6844.99-
10 May 202444.5645.8444.5645.8445.15111
09 May 202444.2644.6244.2644.6243.9450
08 May 202446.0246.0243.8844.1043.43333
07 May 202446.0046.0044.9044.9044.2231
06 May 202445.6045.9245.6045.9245.22558
03 May 202444.9045.1044.9045.1044.42-
02 May 202445.0045.2845.0045.2844.59351
30 Apr 202446.0446.0445.0845.2844.59122
29 Apr 202446.4046.4646.4046.4645.76-
26 Apr 202446.1246.4846.0846.4845.7810
25 Apr 202447.0247.0245.9245.9245.22100
24 Apr 202446.8847.3446.8846.9046.1955
23 Apr 202446.3447.0246.3447.0246.3144
22 Apr 202445.8046.4445.5446.4445.74381
19 Apr 202445.0845.0845.0845.0844.40200
18 Apr 202446.7246.7244.8845.5244.83759
17 Apr 202447.1047.2046.6046.6045.89500
16 Apr 202447.3847.3847.1847.2046.4960
15 Apr 202448.5048.5847.8448.5847.84170
12 Apr 202448.7049.4448.7048.9848.2460
11 Apr 202448.8448.8448.0248.5247.7988
10 Apr 202449.5649.5649.5649.5648.8150
09 Apr 202450.0550.5049.5649.5648.81234
08 Apr 202449.3050.2549.3050.2549.49312
05 Apr 202448.5249.5048.5249.4248.67108
04 Apr 202447.9449.1447.5448.8048.06534
03 Apr 202447.8248.1447.4447.6246.90305
02 Apr 202449.1049.1048.1248.1247.39190
28 Mar 202448.4848.4848.0748.4447.7181
27 Mar 202447.6948.3247.6948.3247.59-
26 Mar 202447.1147.7046.9847.5346.8165
25 Mar 202447.7447.8046.9947.0546.34623
22 Mar 202447.3847.8747.3847.4346.71795
21 Mar 202447.3847.6947.1847.1846.47320
20 Mar 202448.9148.9147.5147.5146.79382
19 Mar 202449.4349.4348.0248.9048.161,495
18 Mar 202449.9449.9448.2448.9748.23123
15 Mar 202448.8051.5848.6549.4648.711,392
14 Mar 202448.6249.0548.3649.0548.315,316
13 Mar 202448.7648.8848.7648.7948.0591
12 Mar 202448.4948.8447.8248.8448.10265
11 Mar 202448.2148.2147.6748.1947.46400
08 Mar 202448.8248.8248.8248.8248.08400
07 Mar 202448.1148.5448.1148.5447.81-
06 Mar 202447.8948.2047.8548.2047.47210
05 Mar 202448.2748.6247.7847.7847.0660
04 Mar 202448.1648.9448.1648.6147.8799
01 Mar 202447.7147.9547.7147.8247.1014
29 Feb 202447.5347.8047.4347.7647.04682
28 Feb 202447.4947.6947.3647.3846.66201
27 Feb 202447.5747.8447.4247.4246.7015
26 Feb 202448.5848.8447.5447.5446.82459
23 Feb 202448.4648.7048.4548.4547.72200
22 Feb 202447.0048.5747.0048.5747.83300
21 Feb 202446.0746.4446.0046.0045.30310
20 Feb 202446.1146.2646.0046.0045.30139
19 Feb 202448.3048.5045.8046.2145.513,413
16 Feb 202449.1649.4249.1049.1048.3624
15 Feb 202449.5449.8149.2149.2148.471,800
14 Feb 202448.6249.4848.6249.4848.739
13 Feb 202449.5549.5548.2748.2747.5469
12 Feb 202450.1050.2850.1050.1249.3668
09 Feb 202449.6750.1449.6750.1449.3880
08 Feb 202449.4949.7549.4749.7549.00658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...